Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.38 | 26.48 | 25.83 | 25.94 | 60,484 | -0.51(-1.92%) |
Jan 30, 2020 | 26.30 | 26.44 | 26.13 | 26.44 | 83,092 | +0.28(+1.05%) |
Jan 29, 2020 | 26.32 | 26.44 | 26.02 | 26.17 | 42,267 | -0.06(-0.22%) |
Jan 28, 2020 | 25.78 | 26.23 | 25.78 | 26.23 | 61,697 | +0.57(+2.20%) |
Jan 27, 2020 | 25.80 | 25.84 | 25.48 | 25.66 | 152,209 | -0.79(-2.99%) |
Jan 24, 2020 | 26.96 | 27.00 | 26.31 | 26.45 | 101,450 | -0.30(-1.10%) |
Jan 23, 2020 | 26.53 | 26.79 | 26.27 | 26.75 | 196,237 | +0.15(+0.55%) |
Jan 22, 2020 | 26.98 | 26.99 | 26.48 | 26.60 | 92,192 | -0.09(-0.33%) |
Jan 21, 2020 | 26.56 | 26.73 | 26.40 | 26.69 | 92,514 | +0.22(+0.82%) |
Jan 17, 2020 | 26.47 | 26.49 | 26.30 | 26.47 | 46,862 | +0.17(+0.64%) |
Jan 16, 2020 | 26.17 | 26.32 | 26.11 | 26.30 | 54,280 | +0.15(+0.56%) |
Jan 15, 2020 | 26.25 | 26.31 | 26.07 | 26.16 | 127,558 | -0.10(-0.37%) |
Jan 14, 2020 | 26.21 | 26.41 | 25.95 | 26.26 | 84,230 | +0.21(+0.79%) |
Jan 13, 2020 | 25.72 | 26.05 | 25.72 | 26.05 | 49,963 | +0.79(+3.12%) |
Jan 10, 2020 | 25.38 | 25.44 | 25.22 | 25.26 | 21,753 | -0.08(-0.30%) |
Jan 09, 2020 | 25.54 | 25.54 | 25.18 | 25.34 | 44,892 | -0.07(-0.28%) |
Jan 08, 2020 | 25.15 | 25.48 | 25.10 | 25.41 | 42,475 | +0.27(+1.08%) |
Jan 07, 2020 | 24.98 | 25.22 | 24.95 | 25.14 | 33,953 | +0.26(+1.04%) |
Jan 06, 2020 | 24.85 | 24.88 | 24.62 | 24.88 | 33,802 | -0.05(-0.20%) |
Jan 03, 2020 | 24.78 | 24.97 | 24.78 | 24.93 | 40,153 | +0.05(+0.22%) |
Jan 02, 2020 | 24.78 | 24.87 | 24.54 | 24.87 | 37,982 | +0.39(+1.59%) |
Dec 31, 2019 | 24.41 | 24.57 | 24.41 | 24.48 | 22,363 | +0.04(+0.16%) |
Dec 30, 2019 | 24.56 | 24.62 | 24.18 | 24.45 | 29,690 | +0.05(+0.21%) |
Dec 27, 2019 | 24.74 | 24.74 | 24.40 | 24.40 | 17,992 | -0.16(-0.65%) |
Dec 26, 2019 | 24.45 | 24.59 | 24.40 | 24.55 | 13,461 | +0.21(+0.85%) |
Dec 24, 2019 | 24.41 | 24.41 | 24.22 | 24.35 | 22,770 | +0.02(+0.10%) |
Dec 23, 2019 | 24.25 | 24.32 | 24.14 | 24.32 | 19,918 | +0.20(+0.82%) |
Dec 20, 2019 | 24.12 | 24.15 | 24.07 | 24.13 | 39,848 | +0.15(+0.64%) |
Dec 19, 2019 | 23.85 | 24.03 | 23.83 | 23.97 | 46,172 | +0.07(+0.31%) |
Dec 18, 2019 | 23.79 | 23.90 | 23.67 | 23.90 | 32,829 | +0.17(+0.70%) |
Dec 17, 2019 | 23.67 | 23.77 | 23.60 | 23.73 | 31,741 | +0.12(+0.52%) |
Dec 16, 2019 | 23.32 | 23.70 | 23.32 | 23.61 | 23,265 | +0.36(+1.57%) |
Dec 13, 2019 | 23.29 | 23.43 | 23.11 | 23.25 | 56,926 | +0.03(+0.14%) |
Dec 12, 2019 | 23.00 | 23.23 | 22.94 | 23.21 | 17,015 | +0.28(+1.23%) |
Dec 11, 2019 | 22.81 | 22.94 | 22.78 | 22.93 | 13,568 | +0.28(+1.26%) |
Dec 10, 2019 | 22.62 | 22.76 | 22.60 | 22.65 | 18,925 | +0.03(+0.13%) |
Dec 09, 2019 | 22.72 | 22.73 | 22.60 | 22.62 | 31,272 | -0.09(-0.39%) |
Dec 06, 2019 | 22.71 | 22.78 | 22.71 | 22.71 | 14,350 | +0.24(+1.05%) |
Dec 05, 2019 | 22.62 | 22.64 | 22.42 | 22.47 | 8,685 | -0.10(-0.44%) |
Dec 04, 2019 | 22.55 | 22.67 | 22.52 | 22.57 | 14,841 | +0.16(+0.72%) |
Dec 03, 2019 | 22.22 | 22.41 | 22.13 | 22.41 | 14,485 | -0.03(-0.15%) |
Dec 02, 2019 | 22.62 | 22.62 | 22.35 | 22.44 | 76,724 | -0.10(-0.44%) |
Nov 29, 2019 | 22.73 | 22.73 | 22.51 | 22.54 | 11,501 | -0.24(-1.04%) |
Nov 27, 2019 | 22.66 | 22.77 | 22.50 | 22.77 | 19,134 | +0.47(+2.11%) |
Nov 26, 2019 | 22.34 | 22.36 | 22.30 | 22.30 | 19,685 | -0.02(-0.07%) |
Nov 25, 2019 | 22.11 | 22.32 | 22.06 | 22.32 | 10,885 | +0.41(+1.87%) |
Nov 22, 2019 | 21.98 | 22.01 | 21.71 | 21.91 | 11,297 | -0.10(-0.44%) |
Nov 21, 2019 | 22.18 | 22.18 | 21.99 | 22.00 | 10,171 | -0.05(-0.24%) |
Nov 20, 2019 | 22.32 | 22.32 | 21.99 | 22.06 | 11,538 | -0.27(-1.19%) |
Nov 19, 2019 | 22.39 | 22.39 | 22.17 | 22.32 | 27,697 | +0.10(+0.44%) |
Nov 18, 2019 | 22.41 | 22.41 | 22.21 | 22.22 | 23,526 | -0.10(-0.44%) |
Nov 15, 2019 | 22.27 | 22.38 | 22.25 | 22.32 | 23,307 | +0.23(+1.04%) |
Nov 14, 2019 | 22.05 | 22.11 | 21.94 | 22.09 | 13,696 | +0.09(+0.43%) |
Nov 13, 2019 | 22.16 | 22.16 | 21.98 | 22.00 | 26,006 | -0.26(-1.15%) |
Nov 12, 2019 | 22.20 | 22.47 | 22.18 | 22.25 | 43,239 | +0.08(+0.35%) |
Nov 11, 2019 | 22.14 | 22.22 | 22.14 | 22.18 | 19,427 | +0.04(+0.18%) |
Nov 08, 2019 | 22.12 | 22.14 | 22.04 | 22.14 | 7,837 | +0.03(+0.16%) |
Nov 07, 2019 | 22.23 | 22.35 | 22.10 | 22.10 | 11,965 | -0.03(-0.14%) |
Nov 06, 2019 | 22.23 | 22.23 | 22.00 | 22.13 | 18,424 | -0.13(-0.60%) |
Nov 05, 2019 | 22.10 | 22.31 | 22.06 | 22.26 | 16,685 | +0.26(+1.16%) |
Nov 04, 2019 | 21.97 | 22.02 | 21.82 | 22.01 | 16,200 | +0.30(+1.40%) |