Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.34 | 24.98 | 23.09 | 24.22 | 100,551 | +1.29(+5.64%) |
Jan 30, 2020 | 22.73 | 23.04 | 22.57 | 22.93 | 52,881 | -0.05(-0.23%) |
Jan 29, 2020 | 22.91 | 23.13 | 22.77 | 22.98 | 36,925 | +0.12(+0.54%) |
Jan 28, 2020 | 22.86 | 23.07 | 22.82 | 22.86 | 54,019 | +0.18(+0.78%) |
Jan 27, 2020 | 22.87 | 23.17 | 22.57 | 22.68 | 45,261 | -0.60(-2.57%) |
Jan 24, 2020 | 23.74 | 23.80 | 23.09 | 23.28 | 51,527 | -0.43(-1.82%) |
Jan 23, 2020 | 23.82 | 23.92 | 23.56 | 23.71 | 24,854 | -0.18(-0.77%) |
Jan 22, 2020 | 24.07 | 24.13 | 23.86 | 23.90 | 28,399 | -0.13(-0.55%) |
Jan 21, 2020 | 24.31 | 24.34 | 23.95 | 24.03 | 35,309 | -0.40(-1.62%) |
Jan 17, 2020 | 24.27 | 24.56 | 24.15 | 24.42 | 45,043 | +0.27(+1.13%) |
Jan 16, 2020 | 23.71 | 24.23 | 23.71 | 24.15 | 44,262 | +0.47(+2.01%) |
Jan 15, 2020 | 23.82 | 24.08 | 23.57 | 23.68 | 53,718 | -0.19(-0.81%) |
Jan 14, 2020 | 24.18 | 24.32 | 23.87 | 23.87 | 53,671 | -0.36(-1.49%) |
Jan 13, 2020 | 24.23 | 24.30 | 23.97 | 24.23 | 54,435 | +0.02(+0.07%) |
Jan 10, 2020 | 24.54 | 24.62 | 24.19 | 24.21 | 53,119 | -0.30(-1.22%) |
Jan 09, 2020 | 24.83 | 24.85 | 24.51 | 24.51 | 44,078 | -0.27(-1.10%) |
Jan 08, 2020 | 24.90 | 24.90 | 24.68 | 24.78 | 32,898 | -0.04(-0.14%) |
Jan 07, 2020 | 24.84 | 25.00 | 24.76 | 24.82 | 29,719 | -0.10(-0.39%) |
Jan 06, 2020 | 24.78 | 25.05 | 24.55 | 24.92 | 37,942 | -0.04(-0.14%) |
Jan 03, 2020 | 24.52 | 25.06 | 24.51 | 24.95 | 53,005 | +0.18(+0.71%) |
Jan 02, 2020 | 24.31 | 24.79 | 24.13 | 24.77 | 65,384 | +0.62(+2.55%) |
Dec 31, 2019 | 24.26 | 24.49 | 24.12 | 24.16 | 138,201 | -0.14(-0.58%) |
Dec 30, 2019 | 24.44 | 24.62 | 24.26 | 24.30 | 48,914 | -0.18(-0.72%) |
Dec 27, 2019 | 24.55 | 24.61 | 24.35 | 24.48 | 24,796 | -0.07(-0.29%) |
Dec 26, 2019 | 24.60 | 24.62 | 24.26 | 24.55 | 48,735 | +0.02(+0.07%) |
Dec 24, 2019 | 24.50 | 24.63 | 24.50 | 24.53 | 4,777 | +0.04(+0.14%) |
Dec 23, 2019 | 24.48 | 24.61 | 24.29 | 24.49 | 44,930 | +0.05(+0.22%) |
Dec 20, 2019 | 24.67 | 25.01 | 24.27 | 24.44 | 63,129 | -0.17(-0.68%) |
Dec 19, 2019 | 24.58 | 24.62 | 24.32 | 24.61 | 32,034 | +0.06(+0.25%) |
Dec 18, 2019 | 24.52 | 24.64 | 24.40 | 24.55 | 33,461 | +0.15(+0.61%) |
Dec 17, 2019 | 24.77 | 24.87 | 24.33 | 24.40 | 88,397 | -0.29(-1.18%) |
Dec 16, 2019 | 24.77 | 24.98 | 24.62 | 24.69 | 54,383 | +0.01(+0.04%) |
Dec 13, 2019 | 25.10 | 25.25 | 24.63 | 24.68 | 70,408 | -0.33(-1.30%) |
Dec 12, 2019 | 24.63 | 25.08 | 24.63 | 25.00 | 42,188 | +0.40(+1.61%) |
Dec 11, 2019 | 24.63 | 24.66 | 24.40 | 24.61 | 28,436 | +0.04(+0.18%) |
Dec 10, 2019 | 24.55 | 24.70 | 24.41 | 24.56 | 28,735 | -0.03(-0.11%) |
Dec 09, 2019 | 24.63 | 24.74 | 24.55 | 24.59 | 21,777 | -0.04(-0.14%) |
Dec 06, 2019 | 24.68 | 24.82 | 24.49 | 24.62 | 53,915 | +0.21(+0.86%) |
Dec 05, 2019 | 24.53 | 24.61 | 24.19 | 24.41 | 29,552 | +0.08(+0.33%) |
Dec 04, 2019 | 24.55 | 24.71 | 24.28 | 24.33 | 71,984 | -0.10(-0.40%) |
Dec 03, 2019 | 24.66 | 24.82 | 24.35 | 24.43 | 39,835 | -0.49(-1.98%) |
Dec 02, 2019 | 25.06 | 25.17 | 24.92 | 24.92 | 35,429 | -0.14(-0.56%) |
Nov 29, 2019 | 24.92 | 25.14 | 24.92 | 25.06 | 17,289 | +0.08(+0.32%) |
Nov 27, 2019 | 25.10 | 25.24 | 24.92 | 24.99 | 40,379 | +0.04(+0.14%) |
Nov 26, 2019 | 24.78 | 25.05 | 24.78 | 24.95 | 53,320 | +0.09(+0.35%) |
Nov 25, 2019 | 24.38 | 24.96 | 24.38 | 24.86 | 38,374 | +0.40(+1.62%) |
Nov 22, 2019 | 24.27 | 24.64 | 24.27 | 24.47 | 39,128 | +0.15(+0.61%) |
Nov 21, 2019 | 24.20 | 24.49 | 24.20 | 24.32 | 44,162 | +0.25(+1.06%) |
Nov 20, 2019 | 24.21 | 24.33 | 23.97 | 24.06 | 46,028 | -0.23(-0.94%) |
Nov 19, 2019 | 24.24 | 24.39 | 23.91 | 24.29 | 24,349 | +0.13(+0.55%) |
Nov 18, 2019 | 24.09 | 24.26 | 23.88 | 24.16 | 35,179 | +0.04(+0.15%) |
Nov 15, 2019 | 24.26 | 24.37 | 24.04 | 24.12 | 32,645 | +0.05(+0.22%) |
Nov 14, 2019 | 23.88 | 24.19 | 23.88 | 24.07 | 28,841 | +0.16(+0.66%) |
Nov 13, 2019 | 24.28 | 24.40 | 23.88 | 23.91 | 36,222 | -0.47(-1.91%) |
Nov 12, 2019 | 24.29 | 24.62 | 24.28 | 24.38 | 40,335 | +0.09(+0.36%) |
Nov 11, 2019 | 24.28 | 24.70 | 24.18 | 24.29 | 56,058 | -0.17(-0.68%) |
Nov 08, 2019 | 24.43 | 24.62 | 24.26 | 24.46 | 32,645 | -0.02(-0.07%) |
Nov 07, 2019 | 24.45 | 24.58 | 24.33 | 24.48 | 35,547 | +0.23(+0.94%) |
Nov 06, 2019 | 24.39 | 24.51 | 24.21 | 24.25 | 32,964 | -0.16(-0.65%) |
Nov 05, 2019 | 24.20 | 24.58 | 24.20 | 24.40 | 38,724 | +0.24(+0.98%) |
Nov 04, 2019 | 24.17 | 24.39 | 24.10 | 24.17 | 54,241 | -0.04(-0.14%) |