Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.62 | 22.62 | 22.32 | 22.39 | 912,330 | -0.71(-3.07%) |
Jan 30, 2020 | 22.97 | 23.11 | 22.90 | 23.10 | 711,724 | -0.12(-0.53%) |
Jan 29, 2020 | 23.37 | 23.37 | 23.22 | 23.22 | 508,795 | +0.05(+0.23%) |
Jan 28, 2020 | 23.00 | 23.22 | 22.88 | 23.17 | 1,472,889 | +0.03(+0.11%) |
Jan 27, 2020 | 23.23 | 23.29 | 23.11 | 23.14 | 494,416 | -0.38(-1.60%) |
Jan 24, 2020 | 23.73 | 23.78 | 23.44 | 23.52 | 602,350 | -0.45(-1.90%) |
Jan 23, 2020 | 24.04 | 24.04 | 23.81 | 23.97 | 389,884 | -0.03(-0.11%) |
Jan 22, 2020 | 24.10 | 24.12 | 23.98 | 24.00 | 632,589 | -0.13(-0.54%) |
Jan 21, 2020 | 24.18 | 24.28 | 24.06 | 24.13 | 609,637 | -0.17(-0.68%) |
Jan 17, 2020 | 24.28 | 24.30 | 24.21 | 24.30 | 366,121 | +0.12(+0.51%) |
Jan 16, 2020 | 24.09 | 24.17 | 24.02 | 24.17 | 449,894 | +0.03(+0.11%) |
Jan 15, 2020 | 24.21 | 24.24 | 24.11 | 24.15 | 492,379 | -0.24(-0.97%) |
Jan 14, 2020 | 24.45 | 24.50 | 24.37 | 24.38 | 465,864 | -0.14(-0.57%) |
Jan 13, 2020 | 24.33 | 24.53 | 24.27 | 24.52 | 429,876 | +0.28(+1.15%) |
Jan 10, 2020 | 24.48 | 24.48 | 24.22 | 24.24 | 392,762 | -0.27(-1.11%) |
Jan 09, 2020 | 24.65 | 24.65 | 24.45 | 24.51 | 474,177 | -0.09(-0.36%) |
Jan 08, 2020 | 24.48 | 24.68 | 24.48 | 24.60 | 302,125 | -0.07(-0.28%) |
Jan 07, 2020 | 24.83 | 24.83 | 24.65 | 24.67 | 390,784 | +0.14(+0.57%) |
Jan 06, 2020 | 24.24 | 24.54 | 24.24 | 24.53 | 529,435 | -0.07(-0.28%) |
Jan 03, 2020 | 24.71 | 24.82 | 24.56 | 24.60 | 758,655 | -0.45(-1.78%) |
Jan 02, 2020 | 25.01 | 25.06 | 24.89 | 25.05 | 300,527 | +0.29(+1.17%) |
Dec 31, 2019 | 24.70 | 24.79 | 24.65 | 24.76 | 309,293 | +0.04(+0.14%) |
Dec 30, 2019 | 24.78 | 24.90 | 24.70 | 24.72 | 570,108 | -0.27(-1.08%) |
Dec 27, 2019 | 25.14 | 25.14 | 24.97 | 25.00 | 384,758 | +0.07(+0.28%) |
Dec 26, 2019 | 24.92 | 24.94 | 24.87 | 24.93 | 265,425 | +0.09(+0.35%) |
Dec 24, 2019 | 24.80 | 24.85 | 24.74 | 24.84 | 181,731 | -0.14(-0.56%) |
Dec 23, 2019 | 24.86 | 24.98 | 24.86 | 24.98 | 389,827 | -0.08(-0.31%) |
Dec 20, 2019 | 25.10 | 25.19 | 25.02 | 25.06 | 382,617 | -0.04(-0.17%) |
Dec 19, 2019 | 25.08 | 25.14 | 25.03 | 25.10 | 397,325 | -0.10(-0.38%) |
Dec 18, 2019 | 25.19 | 25.25 | 25.15 | 25.19 | 396,186 | -0.10(-0.38%) |
Dec 17, 2019 | 25.35 | 25.35 | 25.26 | 25.29 | 335,609 | -0.15(-0.58%) |
Dec 16, 2019 | 25.40 | 25.46 | 25.38 | 25.44 | 548,288 | +0.11(+0.44%) |
Dec 13, 2019 | 25.38 | 25.47 | 25.24 | 25.32 | 758,196 | +0.23(+0.90%) |
Dec 12, 2019 | 24.80 | 25.11 | 24.71 | 25.10 | 861,276 | +0.09(+0.35%) |
Dec 11, 2019 | 25.01 | 25.07 | 24.93 | 25.01 | 1,502,817 | +0.09(+0.35%) |
Dec 10, 2019 | 24.91 | 24.99 | 24.86 | 24.93 | 434,655 | +0.01(+0.03%) |
Dec 09, 2019 | 24.99 | 25.05 | 24.90 | 24.92 | 389,414 | -0.23(-0.90%) |
Dec 06, 2019 | 25.13 | 25.21 | 25.12 | 25.14 | 574,733 | +0.29(+1.19%) |
Dec 05, 2019 | 24.88 | 24.93 | 24.77 | 24.85 | 446,034 | +0.13(+0.53%) |
Dec 04, 2019 | 24.65 | 24.74 | 24.60 | 24.72 | 513,189 | +0.36(+1.49%) |
Dec 03, 2019 | 24.36 | 24.39 | 24.15 | 24.35 | 1,025,265 | +0.03(+0.11%) |
Dec 02, 2019 | 24.47 | 24.54 | 24.26 | 24.33 | 654,520 | -0.04(-0.18%) |
Nov 29, 2019 | 24.35 | 24.37 | 24.28 | 24.37 | 550,502 | -0.51(-2.06%) |
Nov 27, 2019 | 24.93 | 24.93 | 24.81 | 24.88 | 485,771 | +0.14(+0.56%) |
Nov 26, 2019 | 24.73 | 24.79 | 24.64 | 24.74 | 455,597 | -0.35(-1.38%) |
Nov 25, 2019 | 25.09 | 25.11 | 24.99 | 25.09 | 496,928 | +0.36(+1.44%) |
Nov 22, 2019 | 24.75 | 24.78 | 24.67 | 24.73 | 401,655 | +0.09(+0.35%) |
Nov 21, 2019 | 24.79 | 24.83 | 24.61 | 24.65 | 556,310 | +0.02(+0.07%) |
Nov 20, 2019 | 24.67 | 24.78 | 24.60 | 24.63 | 639,836 | -0.28(-1.11%) |
Nov 19, 2019 | 24.98 | 25.02 | 24.89 | 24.91 | 1,090,726 | -0.08(-0.31%) |
Nov 18, 2019 | 25.06 | 25.08 | 24.91 | 24.99 | 1,517,465 | -0.15(-0.59%) |
Nov 15, 2019 | 25.09 | 25.18 | 25.06 | 25.13 | 512,541 | +0.14(+0.55%) |
Nov 14, 2019 | 24.96 | 25.06 | 24.87 | 24.99 | 693,303 | -0.38(-1.50%) |
Nov 13, 2019 | 25.50 | 25.50 | 25.31 | 25.38 | 832,134 | +0.05(+0.21%) |
Nov 12, 2019 | 25.46 | 25.51 | 25.25 | 25.32 | 812,189 | +0.03(+0.10%) |
Nov 11, 2019 | 25.20 | 25.38 | 25.19 | 25.30 | 955,709 | +0.24(+0.97%) |
Nov 08, 2019 | 24.70 | 25.06 | 24.56 | 25.06 | 1,348,968 | +0.86(+3.55%) |
Nov 07, 2019 | 24.08 | 24.27 | 24.08 | 24.20 | 482,778 | +0.22(+0.90%) |
Nov 06, 2019 | 24.08 | 24.10 | 23.91 | 23.98 | 607,483 | -0.12(-0.50%) |
Nov 05, 2019 | 24.03 | 24.17 | 24.03 | 24.10 | 407,194 | +0.11(+0.47%) |
Nov 04, 2019 | 23.89 | 24.02 | 23.87 | 23.99 | 660,241 | +0.18(+0.76%) |