Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 200 | +0.01(+0.02%) |
Dec 30, 2019 | 26.23 | 26.23 | 26.17 | 26.18 | 3,402 | -0.20(-0.75%) |
Dec 27, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 200 | +0.01(+0.05%) |
Dec 26, 2019 | 26.36 | 26.38 | 26.35 | 26.37 | 2,236 | +0.05(+0.18%) |
Dec 24, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | +0.01(+0.04%) |
Dec 23, 2019 | 26.32 | 26.33 | 26.31 | 26.31 | 556 | -0.01(-0.02%) |
Dec 20, 2019 | 26.35 | 26.35 | 26.31 | 26.31 | 1,100 | -0.01(-0.06%) |
Dec 19, 2019 | 26.30 | 26.34 | 26.30 | 26.33 | 2,878 | +0.02(+0.09%) |
Dec 18, 2019 | 26.31 | 26.32 | 26.30 | 26.30 | 312 | +0.06(+0.25%) |
Dec 17, 2019 | 26.19 | 26.24 | 26.19 | 26.24 | 1,306 | +0.06(+0.24%) |
Dec 16, 2019 | 26.16 | 26.19 | 26.15 | 26.18 | 1,618 | +0.06(+0.23%) |
Dec 13, 2019 | 26.14 | 26.14 | 26.12 | 26.12 | 800 | +0.03(+0.11%) |
Dec 12, 2019 | 26.10 | 26.10 | 26.09 | 26.09 | 319 | +0.08(+0.31%) |
Dec 11, 2019 | 25.97 | 26.01 | 25.97 | 26.01 | 937 | +0.05(+0.18%) |
Dec 10, 2019 | 25.95 | 25.98 | 25.95 | 25.96 | 895 | +0.01(+0.04%) |
Dec 09, 2019 | 25.94 | 25.97 | 25.93 | 25.95 | 3,850 | +0.00(+0.00%) |
Dec 06, 2019 | 25.93 | 25.95 | 25.93 | 25.95 | 900 | +0.07(+0.27%) |
Dec 05, 2019 | 25.87 | 25.88 | 25.85 | 25.88 | 854 | +0.04(+0.14%) |
Dec 04, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 346 | +0.02(+0.08%) |
Dec 03, 2019 | 25.76 | 25.84 | 25.76 | 25.83 | 2,967 | +0.04(+0.14%) |
Dec 02, 2019 | 25.79 | 25.82 | 25.75 | 25.79 | 3,941 | -0.01(-0.03%) |
Nov 29, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | -0.16(-0.61%) |
Nov 27, 2019 | 25.92 | 25.97 | 25.92 | 25.96 | 1,700 | +0.02(+0.07%) |
Nov 26, 2019 | 25.95 | 25.95 | 25.92 | 25.94 | 1,118 | +0.05(+0.19%) |
Nov 25, 2019 | 25.86 | 25.90 | 25.85 | 25.89 | 3,473 | +0.06(+0.22%) |
Nov 22, 2019 | 25.80 | 25.84 | 25.80 | 25.83 | 5,200 | +0.02(+0.08%) |
Nov 21, 2019 | 25.77 | 25.82 | 25.77 | 25.81 | 1,598 | +0.01(+0.03%) |
Nov 20, 2019 | 25.85 | 25.85 | 25.80 | 25.80 | 3,650 | -0.04(-0.15%) |
Nov 19, 2019 | 25.94 | 25.94 | 25.83 | 25.84 | 4,171 | -0.09(-0.33%) |
Nov 18, 2019 | 25.91 | 25.97 | 25.91 | 25.93 | 11,216 | -0.02(-0.08%) |
Nov 15, 2019 | 25.97 | 25.98 | 25.95 | 25.95 | 2,700 | +0.09(+0.36%) |
Nov 14, 2019 | 25.88 | 25.89 | 25.86 | 25.86 | 545 | -0.06(-0.22%) |
Nov 13, 2019 | 25.91 | 25.91 | 25.90 | 25.91 | 1,359 | -0.01(-0.05%) |
Nov 12, 2019 | 25.97 | 25.97 | 25.92 | 25.93 | 2,379 | +0.00(+0.00%) |
Nov 11, 2019 | 25.94 | 25.94 | 25.92 | 25.93 | 1,600 | -0.01(-0.02%) |
Nov 08, 2019 | 25.99 | 25.99 | 25.93 | 25.93 | 900 | -0.04(-0.14%) |
Nov 07, 2019 | 26.00 | 26.01 | 25.97 | 25.97 | 4,118 | -0.04(-0.15%) |
Nov 06, 2019 | 26.03 | 26.03 | 26.00 | 26.00 | 3,209 | +0.01(+0.05%) |
Nov 05, 2019 | 26.07 | 26.07 | 25.93 | 25.99 | 876 | -0.01(-0.05%) |
Nov 04, 2019 | 26.08 | 26.08 | 26.00 | 26.00 | 1,869 | +0.02(+0.08%) |
Nov 01, 2019 | 26.02 | 26.02 | 25.98 | 25.98 | 700 | +0.05(+0.19%) |
Oct 31, 2019 | 25.99 | 26.00 | 25.90 | 25.93 | 7,043 | -0.18(-0.69%) |
Oct 30, 2019 | 26.18 | 26.18 | 26.04 | 26.11 | 4,583 | -0.01(-0.04%) |
Oct 29, 2019 | 26.19 | 26.19 | 26.08 | 26.12 | 911 | -0.05(-0.18%) |
Oct 28, 2019 | 26.21 | 26.21 | 26.13 | 26.17 | 1,436 | +0.01(+0.03%) |
Oct 25, 2019 | 26.18 | 26.18 | 26.11 | 26.16 | 1,000 | +0.07(+0.27%) |
Oct 24, 2019 | 26.07 | 26.10 | 26.07 | 26.10 | 583 | +0.01(+0.05%) |
Oct 23, 2019 | 26.11 | 26.11 | 26.08 | 26.08 | 306 | +0.04(+0.14%) |
Oct 22, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 11 | -0.00(-0.02%) |
Oct 21, 2019 | 26.10 | 26.10 | 26.01 | 26.05 | 4,685 | +0.04(+0.15%) |
Oct 18, 2019 | 25.98 | 26.03 | 25.97 | 26.01 | 1,600 | +0.01(+0.02%) |
Oct 17, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 1,130 | -0.00(-0.01%) |
Oct 16, 2019 | 26.00 | 26.01 | 25.97 | 26.01 | 1,205 | +0.02(+0.07%) |
Oct 15, 2019 | 25.97 | 26.05 | 25.97 | 25.99 | 4,016 | +0.09(+0.37%) |
Oct 14, 2019 | 25.93 | 25.93 | 25.89 | 25.89 | 1,492 | +0.01(+0.03%) |
Oct 11, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.10(+0.40%) |
Oct 10, 2019 | 25.77 | 25.81 | 25.77 | 25.79 | 377 | +0.04(+0.14%) |
Oct 09, 2019 | 25.81 | 25.81 | 25.74 | 25.75 | 1,237 | +0.10(+0.39%) |
Oct 08, 2019 | 25.73 | 25.73 | 25.62 | 25.65 | 458,312 | -0.07(-0.28%) |
Oct 07, 2019 | 25.73 | 25.80 | 25.71 | 25.72 | 17,444 | +0.03(+0.12%) |
Oct 04, 2019 | 25.73 | 25.73 | 25.69 | 25.69 | 1,000 | +0.03(+0.10%) |
Oct 03, 2019 | 25.55 | 25.66 | 25.55 | 25.66 | 653 | -0.00(-0.00%) |
Oct 02, 2019 | 25.67 | 25.73 | 25.66 | 25.66 | 411,729 | -0.13(-0.49%) |