Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.93 | 25.02 | 24.84 | 25.02 | 8,600 | -0.03(-0.11%) |
Jan 30, 2020 | 25.10 | 25.53 | 25.05 | 25.05 | 2,780 | -0.44(-1.71%) |
Jan 29, 2020 | 25.47 | 25.54 | 25.29 | 25.48 | 1,391 | -0.07(-0.25%) |
Jan 28, 2020 | 25.38 | 25.55 | 25.38 | 25.55 | 480 | +0.00(+0.00%) |
Jan 27, 2020 | 25.19 | 25.55 | 25.19 | 25.55 | 316 | -0.15(-0.58%) |
Jan 24, 2020 | 25.63 | 25.70 | 25.62 | 25.70 | 1,300 | +0.38(+1.48%) |
Jan 23, 2020 | 25.33 | 25.45 | 25.32 | 25.32 | 909 | -0.27(-1.05%) |
Jan 22, 2020 | 25.40 | 25.78 | 25.40 | 25.59 | 1,215 | -0.11(-0.43%) |
Jan 21, 2020 | 25.94 | 25.94 | 25.70 | 25.70 | 847 | -0.14(-0.54%) |
Jan 17, 2020 | 25.99 | 25.99 | 25.84 | 25.84 | 600 | +0.02(+0.06%) |
Jan 16, 2020 | 25.77 | 25.99 | 25.77 | 25.83 | 1,672 | +0.32(+1.25%) |
Jan 15, 2020 | 25.69 | 25.77 | 25.51 | 25.51 | 1,741 | -0.13(-0.53%) |
Jan 14, 2020 | 25.56 | 25.77 | 25.23 | 25.64 | 1,051 | +0.01(+0.04%) |
Jan 13, 2020 | 25.77 | 25.82 | 25.64 | 25.64 | 520 | +0.01(+0.02%) |
Jan 10, 2020 | 25.69 | 25.71 | 25.63 | 25.63 | 1,100 | -0.20(-0.76%) |
Jan 09, 2020 | 25.68 | 25.83 | 25.68 | 25.83 | 1,031 | +0.06(+0.22%) |
Jan 08, 2020 | 25.64 | 25.77 | 25.64 | 25.77 | 1,010 | -0.04(-0.14%) |
Jan 07, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 1 | -0.13(-0.50%) |
Jan 06, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 95 | +0.00(+0.02%) |
Jan 03, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.18(-0.71%) |
Jan 02, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 30 | +0.17(+0.67%) |
Dec 31, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 100 | -0.07(-0.27%) |
Dec 30, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 25 | +0.14(+0.52%) |
Dec 27, 2019 | 26.24 | 26.24 | 25.88 | 25.88 | 300 | -0.05(-0.21%) |
Dec 26, 2019 | 25.86 | 25.93 | 25.79 | 25.93 | 1,246 | -0.15(-0.58%) |
Dec 24, 2019 | 26.08 | 26.08 | 26.08 | 26.08 | 100 | -0.02(-0.06%) |
Dec 23, 2019 | 25.52 | 26.09 | 25.52 | 26.09 | 220 | +0.74(+2.92%) |
Dec 20, 2019 | 25.33 | 25.51 | 25.24 | 25.36 | 2,400 | -0.00(-0.02%) |
Dec 19, 2019 | 25.33 | 25.58 | 25.33 | 25.36 | 1,300 | -0.02(-0.08%) |
Dec 18, 2019 | 25.21 | 25.58 | 25.21 | 25.38 | 1,448 | +0.02(+0.06%) |
Dec 17, 2019 | 25.28 | 25.39 | 25.28 | 25.36 | 1,861 | +0.31(+1.26%) |
Dec 16, 2019 | 24.89 | 25.23 | 24.89 | 25.05 | 2,046 | -0.14(-0.58%) |
Dec 13, 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 800 | -0.15(-0.59%) |
Dec 12, 2019 | 25.34 | 25.34 | 25.34 | 25.34 | 43 | +0.12(+0.50%) |
Dec 11, 2019 | 25.31 | 25.31 | 25.22 | 25.22 | 458 | -0.16(-0.63%) |
Dec 10, 2019 | 25.21 | 25.51 | 25.21 | 25.38 | 550 | +0.04(+0.14%) |
Dec 09, 2019 | 25.17 | 25.34 | 25.17 | 25.34 | 739 | -0.19(-0.72%) |
Dec 06, 2019 | 25.34 | 25.53 | 25.10 | 25.53 | 300 | +0.52(+2.06%) |
Dec 05, 2019 | 25.12 | 25.63 | 25.00 | 25.02 | 1,423 | -0.25(-0.97%) |
Dec 04, 2019 | 25.43 | 25.43 | 25.12 | 25.26 | 2,502 | +0.07(+0.26%) |
Dec 03, 2019 | 25.21 | 25.42 | 25.20 | 25.20 | 341 | +0.16(+0.65%) |
Dec 02, 2019 | 25.20 | 25.20 | 25.03 | 25.03 | 1,163 | -0.51(-1.99%) |
Nov 29, 2019 | 25.59 | 25.59 | 25.54 | 25.54 | 500 | -0.24(-0.93%) |
Nov 27, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | +0.03(+0.10%) |
Nov 26, 2019 | 25.62 | 25.75 | 25.62 | 25.75 | 511 | -0.17(-0.66%) |
Nov 25, 2019 | 25.80 | 25.93 | 25.80 | 25.93 | 1,005 | +0.19(+0.74%) |
Nov 22, 2019 | 25.74 | 25.74 | 25.73 | 25.73 | 200 | -0.14(-0.52%) |
Nov 21, 2019 | 25.92 | 25.92 | 25.87 | 25.87 | 1,361 | +0.00(+0.00%) |
Nov 20, 2019 | 25.79 | 25.87 | 25.79 | 25.87 | 130 | +0.06(+0.23%) |
Nov 19, 2019 | 25.66 | 25.81 | 25.66 | 25.81 | 1,406 | +0.09(+0.37%) |
Nov 18, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 44 | -0.14(-0.56%) |
Nov 15, 2019 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | +0.05(+0.21%) |
Nov 14, 2019 | 25.67 | 25.91 | 25.67 | 25.80 | 701 | -0.05(-0.17%) |
Nov 13, 2019 | 25.82 | 25.85 | 25.82 | 25.85 | 326 | -0.04(-0.14%) |
Nov 12, 2019 | 25.83 | 25.89 | 25.83 | 25.89 | 506 | -0.12(-0.47%) |
Nov 11, 2019 | 25.97 | 26.01 | 25.90 | 26.01 | 1,381 | +0.04(+0.14%) |
Nov 08, 2019 | 25.69 | 26.05 | 25.69 | 25.97 | 500 | -0.02(-0.06%) |
Nov 07, 2019 | 25.97 | 25.98 | 25.97 | 25.98 | 400 | +0.18(+0.70%) |
Nov 06, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 391 | -0.21(-0.83%) |
Nov 05, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 2 | -0.00(-0.02%) |
Nov 04, 2019 | 26.17 | 26.17 | 26.02 | 26.02 | 187 | -0.16(-0.61%) |