Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.26 | 24.41 | 23.96 | 24.15 | 310,900 | -0.35(-1.43%) |
Jan 30, 2020 | 23.87 | 24.55 | 23.87 | 24.50 | 137,058 | +0.44(+1.83%) |
Jan 29, 2020 | 24.59 | 24.69 | 24.04 | 24.06 | 111,578 | -0.51(-2.08%) |
Jan 28, 2020 | 23.60 | 24.79 | 23.31 | 24.57 | 209,883 | +0.86(+3.63%) |
Jan 27, 2020 | 24.33 | 24.33 | 23.65 | 23.71 | 157,481 | -1.31(-5.24%) |
Jan 24, 2020 | 25.53 | 25.53 | 24.63 | 25.02 | 174,600 | -0.18(-0.69%) |
Jan 23, 2020 | 24.80 | 25.28 | 24.29 | 25.20 | 384,713 | +0.36(+1.43%) |
Jan 22, 2020 | 25.09 | 25.51 | 24.75 | 24.84 | 195,227 | -0.22(-0.88%) |
Jan 21, 2020 | 24.79 | 25.26 | 24.67 | 25.06 | 130,740 | +0.03(+0.12%) |
Jan 17, 2020 | 25.40 | 25.60 | 24.95 | 25.03 | 158,700 | -0.32(-1.26%) |
Jan 16, 2020 | 24.45 | 25.36 | 24.45 | 25.35 | 243,178 | +1.10(+4.54%) |
Jan 15, 2020 | 24.42 | 24.64 | 24.04 | 24.25 | 135,121 | -0.34(-1.38%) |
Jan 14, 2020 | 24.51 | 24.99 | 24.19 | 24.59 | 243,640 | +0.16(+0.65%) |
Jan 13, 2020 | 24.28 | 24.58 | 23.04 | 24.43 | 257,661 | +0.20(+0.83%) |
Jan 10, 2020 | 24.68 | 24.87 | 23.81 | 24.23 | 199,800 | -0.42(-1.70%) |
Jan 09, 2020 | 24.90 | 25.18 | 24.57 | 24.65 | 195,896 | -0.11(-0.44%) |
Jan 08, 2020 | 24.40 | 24.92 | 24.34 | 24.76 | 134,850 | +0.38(+1.56%) |
Jan 07, 2020 | 24.25 | 24.54 | 23.90 | 24.38 | 126,499 | +0.19(+0.79%) |
Jan 06, 2020 | 24.48 | 24.51 | 23.99 | 24.19 | 143,427 | -0.60(-2.42%) |
Jan 03, 2020 | 24.15 | 24.86 | 24.15 | 24.79 | 207,600 | +0.27(+1.10%) |
Jan 02, 2020 | 24.44 | 24.63 | 24.11 | 24.52 | 154,755 | +0.43(+1.76%) |
Dec 31, 2019 | 23.99 | 24.25 | 23.94 | 24.09 | 123,200 | +0.00(+0.02%) |
Dec 30, 2019 | 24.18 | 24.26 | 23.71 | 24.09 | 71,680 | -0.09(-0.37%) |
Dec 27, 2019 | 24.48 | 24.48 | 23.85 | 24.18 | 141,000 | -0.21(-0.86%) |
Dec 26, 2019 | 24.25 | 24.44 | 24.13 | 24.39 | 60,396 | +0.16(+0.66%) |
Dec 24, 2019 | 24.47 | 24.47 | 24.10 | 24.23 | 39,300 | -0.19(-0.78%) |
Dec 23, 2019 | 24.89 | 24.91 | 24.30 | 24.42 | 121,645 | -0.39(-1.57%) |
Dec 20, 2019 | 25.00 | 25.00 | 24.40 | 24.81 | 513,700 | -0.08(-0.32%) |
Dec 19, 2019 | 24.76 | 24.92 | 24.35 | 24.89 | 183,590 | +0.12(+0.48%) |
Dec 18, 2019 | 23.87 | 24.98 | 23.69 | 24.77 | 471,356 | +1.00(+4.19%) |
Dec 17, 2019 | 23.65 | 23.89 | 23.46 | 23.77 | 265,900 | +0.13(+0.57%) |
Dec 16, 2019 | 23.62 | 24.42 | 23.55 | 23.64 | 232,356 | +0.08(+0.34%) |
Dec 13, 2019 | 23.56 | 23.80 | 23.23 | 23.56 | 253,400 | -0.08(-0.34%) |
Dec 12, 2019 | 23.15 | 23.75 | 23.11 | 23.64 | 166,960 | +0.45(+1.94%) |
Dec 11, 2019 | 22.82 | 23.25 | 22.68 | 23.19 | 144,689 | +0.37(+1.62%) |
Dec 10, 2019 | 22.62 | 22.92 | 22.50 | 22.82 | 146,815 | +0.15(+0.66%) |
Dec 09, 2019 | 22.81 | 22.92 | 22.46 | 22.67 | 220,894 | -0.17(-0.74%) |
Dec 06, 2019 | 22.99 | 23.31 | 22.75 | 22.84 | 210,200 | +0.10(+0.44%) |
Dec 05, 2019 | 22.52 | 22.89 | 22.31 | 22.74 | 409,190 | +0.44(+1.97%) |
Dec 04, 2019 | 21.72 | 22.58 | 21.56 | 22.30 | 278,316 | +0.77(+3.58%) |
Dec 03, 2019 | 21.12 | 21.56 | 20.46 | 21.53 | 238,234 | +0.32(+1.51%) |
Dec 02, 2019 | 21.52 | 21.52 | 20.93 | 21.21 | 309,190 | -0.23(-1.07%) |
Nov 29, 2019 | 21.54 | 21.67 | 21.36 | 21.44 | 213,300 | -0.29(-1.33%) |
Nov 27, 2019 | 21.73 | 21.78 | 21.37 | 21.73 | 71,700 | +0.15(+0.70%) |
Nov 26, 2019 | 21.68 | 21.87 | 21.56 | 21.58 | 174,931 | -0.19(-0.87%) |
Nov 25, 2019 | 20.78 | 21.80 | 20.69 | 21.77 | 200,016 | +1.05(+5.07%) |
Nov 22, 2019 | 21.15 | 21.15 | 20.66 | 20.72 | 140,400 | -0.34(-1.61%) |
Nov 21, 2019 | 22.00 | 22.00 | 20.70 | 21.06 | 331,312 | -1.11(-5.01%) |
Nov 20, 2019 | 22.47 | 22.60 | 21.90 | 22.17 | 314,371 | -0.43(-1.90%) |
Nov 19, 2019 | 22.68 | 22.82 | 22.32 | 22.60 | 187,437 | -0.02(-0.09%) |
Nov 18, 2019 | 22.64 | 22.77 | 22.46 | 22.62 | 225,266 | -0.12(-0.53%) |
Nov 15, 2019 | 22.46 | 22.86 | 22.45 | 22.74 | 343,400 | +0.58(+2.62%) |
Nov 14, 2019 | 22.42 | 22.51 | 22.01 | 22.16 | 133,881 | -0.36(-1.60%) |
Nov 13, 2019 | 22.27 | 22.65 | 22.18 | 22.52 | 143,427 | +0.03(+0.13%) |
Nov 12, 2019 | 22.37 | 22.60 | 22.27 | 22.49 | 153,319 | +0.13(+0.58%) |
Nov 11, 2019 | 21.85 | 22.39 | 21.42 | 22.36 | 192,312 | +0.48(+2.19%) |
Nov 08, 2019 | 21.57 | 22.20 | 21.44 | 21.88 | 265,100 | +0.17(+0.78%) |
Nov 07, 2019 | 21.82 | 21.92 | 21.45 | 21.71 | 209,443 | +0.10(+0.46%) |
Nov 06, 2019 | 21.86 | 21.86 | 21.27 | 21.61 | 198,183 | -0.29(-1.32%) |
Nov 05, 2019 | 22.05 | 22.32 | 21.73 | 21.90 | 193,680 | -0.18(-0.82%) |
Nov 04, 2019 | 21.69 | 22.31 | 21.25 | 22.08 | 321,633 | +1.21(+5.80%) |