Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.40 | 22.63 | 22.31 | 22.39 | 36,330 | -0.24(-1.04%) |
Jan 30, 2020 | 22.56 | 22.78 | 22.30 | 22.63 | 33,687 | -0.26(-1.12%) |
Jan 29, 2020 | 22.60 | 23.23 | 22.60 | 22.89 | 59,178 | +0.44(+1.97%) |
Jan 28, 2020 | 22.36 | 22.71 | 22.21 | 22.44 | 87,876 | +0.43(+1.96%) |
Jan 27, 2020 | 22.01 | 22.02 | 21.80 | 22.01 | 117,424 | -1.66(-7.02%) |
Jan 24, 2020 | 24.02 | 24.17 | 23.66 | 23.67 | 45,693 | -0.34(-1.43%) |
Jan 23, 2020 | 23.78 | 24.06 | 23.63 | 24.02 | 61,808 | -0.40(-1.65%) |
Jan 22, 2020 | 24.57 | 24.95 | 24.24 | 24.42 | 82,565 | +0.24(+1.00%) |
Jan 21, 2020 | 24.34 | 24.62 | 23.84 | 24.18 | 111,479 | -2.83(-10.46%) |
Jan 17, 2020 | 27.10 | 27.10 | 26.98 | 27.00 | 6,716 | -0.29(-1.04%) |
Jan 16, 2020 | 27.23 | 27.29 | 27.14 | 27.29 | 3,000 | +0.23(+0.83%) |
Jan 15, 2020 | 27.56 | 27.56 | 27.03 | 27.06 | 10,431 | -0.67(-2.42%) |
Jan 14, 2020 | 27.83 | 27.96 | 27.70 | 27.73 | 14,904 | -0.20(-0.73%) |
Jan 13, 2020 | 27.69 | 27.98 | 27.65 | 27.94 | 11,492 | +0.60(+2.19%) |
Jan 10, 2020 | 27.28 | 27.51 | 27.10 | 27.34 | 12,619 | +0.66(+2.47%) |
Jan 09, 2020 | 26.40 | 26.68 | 26.40 | 26.68 | 14,113 | +0.54(+2.07%) |
Jan 08, 2020 | 25.82 | 26.19 | 25.68 | 26.14 | 14,713 | +0.03(+0.11%) |
Jan 07, 2020 | 26.05 | 26.15 | 25.93 | 26.11 | 7,841 | -0.03(-0.11%) |
Jan 06, 2020 | 25.94 | 26.14 | 25.88 | 26.14 | 18,835 | -0.96(-3.55%) |
Jan 03, 2020 | 26.99 | 27.27 | 26.67 | 27.10 | 8,243 | -0.90(-3.23%) |
Jan 02, 2020 | 27.63 | 28.01 | 27.46 | 28.01 | 27,957 | +1.11(+4.13%) |
Dec 31, 2019 | 27.02 | 27.27 | 26.62 | 26.89 | 14,857 | -0.34(-1.26%) |
Dec 30, 2019 | 27.21 | 27.29 | 27.08 | 27.24 | 11,457 | +0.73(+2.74%) |
Dec 27, 2019 | 26.43 | 26.51 | 26.37 | 26.51 | 5,393 | +0.45(+1.72%) |
Dec 26, 2019 | 26.02 | 26.19 | 26.02 | 26.06 | 2,648 | +0.15(+0.58%) |
Dec 24, 2019 | 25.89 | 25.92 | 25.89 | 25.91 | 2,238 | +0.02(+0.08%) |
Dec 23, 2019 | 26.05 | 26.05 | 25.89 | 25.89 | 12,345 | -0.06(-0.23%) |
Dec 20, 2019 | 26.26 | 26.52 | 25.95 | 25.95 | 22,897 | -0.43(-1.64%) |
Dec 19, 2019 | 26.14 | 26.38 | 26.03 | 26.38 | 8,374 | +0.22(+0.84%) |
Dec 18, 2019 | 26.31 | 26.31 | 26.05 | 26.16 | 5,963 | -0.71(-2.65%) |
Dec 17, 2019 | 26.73 | 27.12 | 26.69 | 26.88 | 9,145 | +0.15(+0.55%) |
Dec 16, 2019 | 26.31 | 26.73 | 26.31 | 26.73 | 28,414 | +0.71(+2.72%) |
Dec 13, 2019 | 26.30 | 26.32 | 25.78 | 26.02 | 20,455 | +0.02(+0.08%) |
Dec 12, 2019 | 25.35 | 26.03 | 25.34 | 26.00 | 23,932 | +1.13(+4.54%) |
Dec 11, 2019 | 24.73 | 25.01 | 24.73 | 24.87 | 12,642 | +0.71(+2.93%) |
Dec 10, 2019 | 24.05 | 24.20 | 23.99 | 24.16 | 3,981 | +0.07(+0.31%) |
Dec 09, 2019 | 24.00 | 24.27 | 24.00 | 24.09 | 6,258 | +0.12(+0.51%) |
Dec 06, 2019 | 24.07 | 24.31 | 23.97 | 23.97 | 8,344 | +0.17(+0.70%) |
Dec 05, 2019 | 23.86 | 23.86 | 23.73 | 23.80 | 7,761 | -0.24(-0.98%) |
Dec 04, 2019 | 24.28 | 24.44 | 24.01 | 24.04 | 4,655 | +0.06(+0.25%) |
Dec 03, 2019 | 23.98 | 24.02 | 23.97 | 23.98 | 2,854 | -0.71(-2.87%) |
Dec 02, 2019 | 24.67 | 24.68 | 24.52 | 24.68 | 7,298 | -0.23(-0.91%) |
Nov 29, 2019 | 24.62 | 24.91 | 24.57 | 24.91 | 5,800 | -0.13(-0.51%) |
Nov 27, 2019 | 25.03 | 25.14 | 25.03 | 25.04 | 4,783 | +0.33(+1.35%) |
Nov 26, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,342 | -0.02(-0.08%) |
Nov 25, 2019 | 24.54 | 24.75 | 24.49 | 24.72 | 7,321 | +0.68(+2.82%) |
Nov 22, 2019 | 23.98 | 24.12 | 23.98 | 24.05 | 5,902 | -0.36(-1.49%) |
Nov 21, 2019 | 24.17 | 24.41 | 24.12 | 24.41 | 2,978 | +0.33(+1.39%) |
Nov 20, 2019 | 24.43 | 24.43 | 24.07 | 24.07 | 5,596 | -0.79(-3.16%) |
Nov 19, 2019 | 25.07 | 25.07 | 24.83 | 24.86 | 3,367 | -0.02(-0.08%) |
Nov 18, 2019 | 24.99 | 25.01 | 24.85 | 24.88 | 3,239 | -0.48(-1.90%) |
Nov 15, 2019 | 25.11 | 25.36 | 25.11 | 25.36 | 3,968 | +0.38(+1.53%) |
Nov 14, 2019 | 25.02 | 25.02 | 24.92 | 24.98 | 2,767 | -0.06(-0.24%) |
Nov 13, 2019 | 25.19 | 25.40 | 25.04 | 25.04 | 7,448 | -0.69(-2.67%) |
Nov 12, 2019 | 25.59 | 25.77 | 25.51 | 25.73 | 5,341 | -0.18(-0.68%) |
Nov 11, 2019 | 26.20 | 26.20 | 25.60 | 25.90 | 15,226 | -0.80(-2.98%) |
Nov 08, 2019 | 26.88 | 26.88 | 26.56 | 26.70 | 3,867 | -0.18(-0.66%) |
Nov 07, 2019 | 26.69 | 26.99 | 26.67 | 26.88 | 12,617 | +1.45(+5.72%) |
Nov 06, 2019 | 26.72 | 26.72 | 25.42 | 25.42 | 22,916 | -1.02(-3.86%) |
Nov 05, 2019 | 26.04 | 26.56 | 25.94 | 26.44 | 46,143 | +0.71(+2.75%) |
Nov 04, 2019 | 25.60 | 25.98 | 25.60 | 25.74 | 11,208 | +1.10(+4.47%) |