Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.67 | 25.74 | 25.56 | 25.56 | 1,100 | -0.09(-0.35%) |
Jan 30, 2020 | 25.70 | 25.70 | 25.53 | 25.65 | 1,655 | +0.00(+0.00%) |
Jan 28, 2020 | 25.65 | 25.65 | 25.65 | 0 | -0.04(-0.16%) | |
Jan 27, 2020 | 25.62 | 25.69 | 25.62 | 25.69 | 600 | +0.07(+0.27%) |
Jan 24, 2020 | 25.82 | 25.82 | 25.62 | 25.62 | 3,700 | -0.06(-0.23%) |
Jan 23, 2020 | 25.88 | 25.95 | 25.68 | 25.68 | 3,878 | +0.02(+0.08%) |
Jan 22, 2020 | 25.62 | 25.66 | 25.62 | 25.66 | 1,993 | +0.01(+0.04%) |
Jan 21, 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 1,000 | -0.15(-0.58%) |
Jan 17, 2020 | 25.78 | 25.80 | 25.60 | 25.80 | 1,600 | +0.09(+0.35%) |
Jan 16, 2020 | 25.90 | 25.90 | 25.70 | 25.71 | 15,985 | -0.01(-0.03%) |
Jan 15, 2020 | 25.70 | 25.78 | 25.70 | 25.72 | 1,700 | -0.03(-0.12%) |
Jan 14, 2020 | 25.45 | 25.75 | 25.45 | 25.75 | 3,000 | +0.07(+0.28%) |
Jan 13, 2020 | 25.56 | 25.68 | 25.50 | 25.68 | 2,711 | +0.12(+0.47%) |
Jan 10, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 300 | +0.06(+0.24%) |
Jan 09, 2020 | 25.65 | 25.67 | 25.30 | 25.50 | 20,012 | -0.23(-0.89%) |
Jan 07, 2020 | 25.73 | 25.73 | 25.73 | 0 | +0.13(+0.51%) | |
Jan 06, 2020 | 25.70 | 25.77 | 25.60 | 25.60 | 4,059 | -0.10(-0.39%) |
Jan 03, 2020 | 25.67 | 25.70 | 25.67 | 25.70 | 4,900 | +0.20(+0.78%) |
Jan 02, 2020 | 25.52 | 25.52 | 25.50 | 25.50 | 501 | -0.40(-1.54%) |
Dec 31, 2019 | 25.90 | 25.90 | 25.90 | 27 | +0.00(+0.00%) | |
Dec 30, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 500 | -0.35(-1.33%) |
Dec 27, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 400 | +0.35(+1.35%) |
Dec 26, 2019 | 25.65 | 25.90 | 25.65 | 25.90 | 2,000 | +0.27(+1.05%) |
Dec 20, 2019 | 25.63 | 25.63 | 25.63 | 0 | +0.02(+0.08%) | |
Dec 19, 2019 | 25.65 | 25.75 | 25.57 | 25.61 | 2,424 | -0.09(-0.35%) |
Dec 18, 2019 | 25.80 | 25.80 | 25.56 | 25.70 | 84,319 | +0.15(+0.59%) |
Dec 17, 2019 | 25.70 | 25.70 | 25.55 | 25.55 | 2,375 | -0.15(-0.58%) |
Dec 16, 2019 | 25.75 | 25.80 | 25.65 | 25.70 | 123,547 | -0.15(-0.58%) |
Dec 13, 2019 | 25.99 | 25.99 | 25.68 | 25.85 | 11,700 | +0.27(+1.06%) |
Dec 12, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | -0.12(-0.47%) |
Dec 11, 2019 | 25.62 | 25.70 | 25.50 | 25.70 | 7,000 | -0.99(-3.71%) |
Dec 10, 2019 | 25.37 | 26.69 | 25.37 | 26.69 | 29,835 | +1.22(+4.81%) |
Dec 09, 2019 | 25.47 | 25.47 | 25.47 | 1 | +0.00(+0.00%) | |
Dec 06, 2019 | 25.61 | 25.64 | 25.45 | 25.47 | 1,600 | -0.03(-0.13%) |
Dec 05, 2019 | 25.48 | 25.50 | 25.46 | 25.50 | 2,870 | +0.08(+0.31%) |
Dec 04, 2019 | 25.23 | 25.42 | 25.19 | 25.42 | 3,271 | +0.22(+0.87%) |
Dec 03, 2019 | 25.18 | 25.20 | 25.10 | 25.20 | 34,806 | +0.04(+0.16%) |
Dec 02, 2019 | 25.10 | 25.17 | 25.00 | 25.16 | 4,053 | +0.01(+0.05%) |
Nov 29, 2019 | 25.02 | 25.15 | 25.02 | 25.15 | 1,000 | -0.00(-0.01%) |
Nov 27, 2019 | 25.21 | 25.25 | 24.51 | 25.15 | 34,200 | -0.22(-0.87%) |
Nov 26, 2019 | 25.27 | 25.37 | 25.20 | 25.37 | 4,500 | +0.10(+0.40%) |
Nov 25, 2019 | 25.25 | 25.27 | 25.20 | 25.27 | 9,850 | +0.05(+0.20%) |
Nov 22, 2019 | 25.12 | 25.22 | 25.12 | 25.22 | 4,100 | +0.17(+0.68%) |
Nov 21, 2019 | 25.05 | 25.17 | 25.00 | 25.05 | 26,130 | -0.17(-0.66%) |
Nov 20, 2019 | 25.30 | 25.38 | 25.00 | 25.22 | 43,251 | -0.16(-0.64%) |
Nov 19, 2019 | 25.46 | 25.46 | 25.22 | 25.38 | 6,098 | -0.01(-0.05%) |
Nov 18, 2019 | 25.40 | 25.42 | 25.30 | 25.39 | 12,202 | -0.10(-0.39%) |
Nov 15, 2019 | 25.50 | 25.50 | 25.30 | 25.49 | 3,100 | -0.11(-0.43%) |
Nov 14, 2019 | 25.45 | 25.60 | 25.45 | 25.60 | 842 | +0.09(+0.35%) |
Nov 13, 2019 | 25.40 | 25.51 | 25.32 | 25.51 | 7,100 | +0.09(+0.35%) |
Nov 12, 2019 | 25.38 | 25.42 | 25.30 | 25.42 | 7,108 | -0.02(-0.08%) |
Nov 11, 2019 | 25.39 | 25.44 | 25.39 | 25.44 | 900 | +0.06(+0.24%) |
Nov 08, 2019 | 25.42 | 25.43 | 25.38 | 25.38 | 1,100 | +0.01(+0.04%) |
Nov 07, 2019 | 25.45 | 25.55 | 25.26 | 25.37 | 10,980 | -0.11(-0.42%) |
Nov 06, 2019 | 25.48 | 25.51 | 25.46 | 25.48 | 6,805 | -0.00(-0.02%) |
Nov 05, 2019 | 25.54 | 25.54 | 25.24 | 25.48 | 16,204 | +0.00(+0.02%) |
Nov 04, 2019 | 25.35 | 25.54 | 25.34 | 25.48 | 3,198 | +0.18(+0.70%) |