Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.85 | 25.86 | 25.76 | 25.78 | 3,200 | -0.16(-0.62%) |
Jan 30, 2020 | 25.85 | 25.94 | 25.84 | 25.94 | 4,089 | +0.02(+0.08%) |
Jan 29, 2020 | 25.87 | 25.99 | 25.87 | 25.92 | 6,917 | +0.04(+0.15%) |
Jan 28, 2020 | 25.93 | 25.94 | 25.88 | 25.88 | 5,487 | +0.05(+0.19%) |
Jan 27, 2020 | 25.86 | 25.89 | 25.79 | 25.83 | 17,609 | -0.09(-0.35%) |
Jan 24, 2020 | 26.02 | 26.02 | 25.90 | 25.92 | 17,800 | -0.09(-0.37%) |
Jan 23, 2020 | 25.98 | 26.04 | 25.97 | 26.02 | 10,599 | -0.00(-0.02%) |
Jan 22, 2020 | 25.99 | 26.05 | 25.99 | 26.02 | 14,674 | +0.02(+0.10%) |
Jan 21, 2020 | 25.98 | 26.02 | 25.97 | 26.00 | 20,493 | -0.03(-0.11%) |
Jan 17, 2020 | 26.02 | 26.04 | 26.00 | 26.02 | 3,800 | +0.01(+0.03%) |
Jan 16, 2020 | 26.02 | 26.04 | 26.01 | 26.02 | 5,821 | +0.06(+0.23%) |
Jan 15, 2020 | 25.98 | 25.99 | 25.92 | 25.96 | 4,488 | +0.02(+0.06%) |
Jan 14, 2020 | 25.97 | 25.98 | 25.93 | 25.94 | 9,145 | -0.01(-0.04%) |
Jan 13, 2020 | 25.85 | 25.96 | 25.85 | 25.95 | 31,784 | +0.07(+0.27%) |
Jan 10, 2020 | 25.93 | 25.95 | 25.88 | 25.88 | 15,700 | -0.03(-0.12%) |
Jan 09, 2020 | 25.92 | 25.93 | 25.87 | 25.91 | 8,022 | +0.03(+0.12%) |
Jan 08, 2020 | 25.86 | 25.91 | 25.79 | 25.88 | 117,586 | +0.06(+0.23%) |
Jan 07, 2020 | 25.80 | 25.88 | 25.78 | 25.82 | 18,153 | -0.02(-0.08%) |
Jan 06, 2020 | 25.80 | 25.85 | 25.80 | 25.84 | 4,954 | +0.02(+0.10%) |
Jan 03, 2020 | 25.80 | 25.84 | 25.77 | 25.82 | 99,000 | -0.06(-0.25%) |
Jan 02, 2020 | 25.77 | 25.88 | 25.74 | 25.88 | 14,916 | +0.12(+0.46%) |
Dec 31, 2019 | 25.73 | 25.76 | 25.70 | 25.76 | 11,900 | -0.04(-0.16%) |
Dec 30, 2019 | 25.78 | 25.80 | 25.71 | 25.80 | 12,390 | -0.01(-0.02%) |
Dec 27, 2019 | 25.78 | 25.81 | 25.78 | 25.81 | 3,000 | +0.03(+0.12%) |
Dec 26, 2019 | 25.82 | 25.82 | 25.77 | 25.78 | 5,779 | +0.03(+0.10%) |
Dec 24, 2019 | 25.74 | 25.78 | 25.72 | 25.75 | 11,100 | -0.00(-0.02%) |
Dec 23, 2019 | 25.78 | 25.79 | 25.73 | 25.75 | 19,885 | -0.00(-0.02%) |
Dec 20, 2019 | 25.73 | 25.78 | 25.73 | 25.76 | 21,400 | +0.04(+0.17%) |
Dec 19, 2019 | 25.68 | 25.73 | 25.68 | 25.71 | 196,669 | -0.04(-0.14%) |
Dec 18, 2019 | 25.71 | 25.75 | 25.66 | 25.75 | 4,989 | +0.05(+0.19%) |
Dec 17, 2019 | 25.67 | 25.71 | 25.67 | 25.70 | 9,214 | +0.00(+0.02%) |
Dec 16, 2019 | 25.67 | 25.71 | 25.65 | 25.70 | 6,204 | +0.10(+0.37%) |
Dec 13, 2019 | 25.60 | 25.63 | 25.55 | 25.60 | 15,900 | -0.01(-0.02%) |
Dec 12, 2019 | 25.58 | 25.65 | 25.56 | 25.61 | 11,033 | +0.09(+0.37%) |
Dec 11, 2019 | 25.49 | 25.54 | 25.46 | 25.51 | 21,793 | +0.02(+0.08%) |
Dec 10, 2019 | 25.46 | 25.53 | 25.45 | 25.49 | 6,569 | -0.02(-0.08%) |
Dec 09, 2019 | 25.52 | 25.57 | 25.48 | 25.51 | 30,136 | -0.03(-0.12%) |
Dec 06, 2019 | 25.44 | 25.56 | 25.44 | 25.54 | 5,000 | +0.09(+0.35%) |
Dec 05, 2019 | 25.37 | 25.45 | 25.35 | 25.45 | 9,310 | +0.04(+0.16%) |
Dec 04, 2019 | 25.40 | 25.44 | 25.38 | 25.41 | 65,032 | +0.05(+0.22%) |
Dec 03, 2019 | 25.33 | 25.36 | 25.24 | 25.36 | 6,779 | -0.09(-0.34%) |
Dec 02, 2019 | 25.58 | 25.58 | 25.40 | 25.44 | 40,850 | -0.08(-0.33%) |
Nov 29, 2019 | 25.49 | 25.56 | 25.49 | 25.53 | 5,200 | -0.03(-0.11%) |
Nov 27, 2019 | 25.51 | 25.56 | 25.49 | 25.55 | 5,700 | +0.03(+0.12%) |
Nov 26, 2019 | 25.50 | 25.53 | 25.47 | 25.52 | 6,880 | +0.03(+0.12%) |
Nov 25, 2019 | 25.45 | 25.50 | 25.42 | 25.50 | 6,071 | +0.10(+0.37%) |
Nov 22, 2019 | 25.37 | 25.42 | 25.37 | 25.40 | 15,800 | +0.02(+0.08%) |
Nov 21, 2019 | 25.42 | 25.42 | 25.34 | 25.38 | 13,133 | -0.02(-0.08%) |
Nov 20, 2019 | 25.43 | 25.45 | 25.36 | 25.40 | 13,960 | -0.05(-0.20%) |
Nov 19, 2019 | 25.59 | 25.59 | 25.42 | 25.45 | 47,682 | -0.35(-1.34%) |
Nov 18, 2019 | 25.67 | 25.83 | 25.67 | 25.80 | 8,620 | +0.02(+0.07%) |
Nov 15, 2019 | 25.69 | 25.80 | 25.69 | 25.78 | 11,500 | +0.09(+0.36%) |
Nov 14, 2019 | 25.55 | 25.71 | 25.55 | 25.68 | 10,572 | +0.01(+0.03%) |
Nov 13, 2019 | 25.61 | 25.69 | 25.61 | 25.68 | 5,314 | +0.00(+0.00%) |
Nov 12, 2019 | 25.62 | 25.73 | 25.58 | 25.68 | 24,494 | +0.02(+0.06%) |
Nov 11, 2019 | 25.59 | 25.66 | 25.59 | 25.66 | 9,476 | +0.00(+0.02%) |
Nov 08, 2019 | 25.57 | 25.66 | 25.57 | 25.66 | 4,200 | +0.04(+0.16%) |
Nov 07, 2019 | 25.66 | 25.71 | 25.61 | 25.61 | 10,184 | +0.01(+0.04%) |
Nov 06, 2019 | 25.59 | 25.61 | 25.54 | 25.61 | 6,973 | +0.00(+0.01%) |
Nov 05, 2019 | 25.61 | 25.65 | 25.56 | 25.60 | 6,897 | +0.04(+0.16%) |
Nov 04, 2019 | 25.61 | 25.64 | 25.56 | 25.56 | 203,837 | -0.03(-0.11%) |