Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.81 | 25.81 | 25.29 | 25.32 | 10,954 | -0.62(-2.37%) |
Jan 30, 2020 | 25.89 | 25.94 | 25.72 | 25.94 | 3,696 | -0.04(-0.16%) |
Jan 29, 2020 | 26.13 | 26.13 | 25.98 | 25.98 | 1,759 | -0.06(-0.23%) |
Jan 28, 2020 | 25.88 | 26.04 | 25.88 | 26.04 | 1,356 | +0.32(+1.25%) |
Jan 27, 2020 | 25.92 | 25.92 | 25.72 | 25.72 | 9,513 | -0.75(-2.84%) |
Jan 24, 2020 | 26.84 | 26.84 | 26.47 | 26.47 | 36,585 | -0.16(-0.62%) |
Jan 23, 2020 | 26.62 | 26.67 | 26.50 | 26.63 | 7,681 | -0.08(-0.30%) |
Jan 22, 2020 | 26.80 | 26.83 | 26.69 | 26.71 | 5,260 | +0.15(+0.57%) |
Jan 21, 2020 | 26.64 | 26.64 | 26.55 | 26.56 | 6,619 | +0.03(+0.10%) |
Jan 17, 2020 | 26.57 | 26.57 | 26.48 | 26.54 | 5,105 | +0.15(+0.55%) |
Jan 16, 2020 | 26.30 | 26.39 | 26.29 | 26.39 | 4,415 | +0.22(+0.85%) |
Jan 15, 2020 | 26.36 | 26.36 | 26.17 | 26.17 | 7,954 | -0.20(-0.76%) |
Jan 14, 2020 | 26.23 | 26.43 | 26.23 | 26.37 | 1,167 | +0.05(+0.19%) |
Jan 13, 2020 | 26.19 | 26.32 | 26.19 | 26.32 | 3,489 | +0.25(+0.97%) |
Jan 10, 2020 | 26.29 | 26.29 | 26.06 | 26.06 | 3,616 | -0.07(-0.25%) |
Jan 09, 2020 | 26.20 | 26.20 | 26.13 | 26.13 | 2,181 | +0.05(+0.18%) |
Jan 08, 2020 | 26.10 | 26.15 | 26.08 | 26.08 | 5,966 | +0.23(+0.89%) |
Jan 07, 2020 | 25.89 | 25.91 | 25.85 | 25.85 | 1,876 | +0.10(+0.40%) |
Jan 06, 2020 | 25.64 | 25.75 | 25.59 | 25.75 | 26,905 | -0.01(-0.05%) |
Jan 03, 2020 | 25.83 | 25.83 | 25.76 | 25.76 | 3,935 | -0.38(-1.44%) |
Jan 02, 2020 | 25.99 | 26.14 | 25.98 | 26.14 | 8,679 | +0.42(+1.65%) |
Dec 31, 2019 | 25.75 | 25.75 | 25.67 | 25.72 | 2,871 | -0.12(-0.47%) |
Dec 30, 2019 | 25.96 | 25.96 | 25.84 | 25.84 | 3,551 | -0.10(-0.40%) |
Dec 27, 2019 | 25.94 | 26.01 | 25.94 | 25.94 | 10,529 | +0.13(+0.51%) |
Dec 26, 2019 | 25.79 | 25.83 | 25.77 | 25.81 | 2,421 | +0.11(+0.43%) |
Dec 24, 2019 | 25.68 | 25.70 | 25.67 | 25.70 | 2,552 | -0.06(-0.25%) |
Dec 23, 2019 | 25.84 | 25.84 | 25.75 | 25.76 | 9,318 | +0.01(+0.06%) |
Dec 20, 2019 | 25.71 | 25.78 | 25.71 | 25.75 | 2,658 | +0.05(+0.18%) |
Dec 19, 2019 | 25.66 | 25.70 | 25.66 | 25.70 | 1,294 | +0.05(+0.18%) |
Dec 18, 2019 | 25.62 | 25.66 | 25.59 | 25.66 | 1,225 | -0.03(-0.12%) |
Dec 17, 2019 | 25.65 | 25.69 | 25.63 | 25.69 | 1,632 | +0.06(+0.25%) |
Dec 16, 2019 | 25.62 | 25.62 | 25.58 | 25.62 | 2,536 | +0.23(+0.89%) |
Dec 13, 2019 | 25.44 | 25.44 | 25.35 | 25.40 | 1,498 | +0.08(+0.34%) |
Dec 12, 2019 | 25.34 | 25.34 | 25.24 | 25.31 | 2,213 | +0.37(+1.46%) |
Dec 11, 2019 | 24.90 | 24.95 | 24.90 | 24.95 | 781 | +0.29(+1.19%) |
Dec 10, 2019 | 24.60 | 24.70 | 24.60 | 24.65 | 862 | -0.01(-0.05%) |
Dec 09, 2019 | 24.78 | 24.78 | 24.67 | 24.67 | 2,292 | -0.05(-0.21%) |
Dec 06, 2019 | 24.73 | 24.74 | 24.72 | 24.72 | 1,284 | +0.29(+1.18%) |
Dec 05, 2019 | 24.57 | 24.57 | 24.40 | 24.43 | 1,301 | -0.06(-0.23%) |
Dec 04, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 971 | +0.26(+1.08%) |
Dec 03, 2019 | 24.18 | 24.23 | 24.13 | 24.23 | 8,450 | -0.27(-1.11%) |
Dec 02, 2019 | 24.58 | 24.58 | 24.50 | 24.50 | 3,676 | -0.13(-0.53%) |
Nov 29, 2019 | 24.71 | 24.71 | 24.63 | 24.63 | 2,782 | -0.24(-0.95%) |
Nov 27, 2019 | 24.85 | 24.86 | 24.85 | 24.86 | 1,498 | +0.05(+0.19%) |
Nov 26, 2019 | 24.82 | 24.82 | 24.77 | 24.82 | 1,625 | -0.03(-0.11%) |
Nov 25, 2019 | 24.81 | 24.84 | 24.81 | 24.84 | 5,035 | +0.35(+1.41%) |
Nov 22, 2019 | 24.45 | 24.50 | 24.45 | 24.50 | 856 | +0.05(+0.18%) |
Nov 21, 2019 | 24.48 | 24.48 | 24.43 | 24.45 | 1,641 | -0.05(-0.19%) |
Nov 20, 2019 | 24.76 | 24.76 | 24.50 | 24.50 | 6,268 | -0.28(-1.14%) |
Nov 19, 2019 | 24.76 | 24.78 | 24.76 | 24.78 | 4,576 | -0.05(-0.19%) |
Nov 18, 2019 | 24.94 | 24.94 | 24.77 | 24.83 | 1,155 | -0.17(-0.69%) |
Nov 15, 2019 | 24.95 | 25.03 | 24.95 | 25.00 | 1,605 | +0.18(+0.72%) |
Nov 14, 2019 | 24.89 | 24.89 | 24.76 | 24.82 | 1,229 | -0.08(-0.34%) |
Nov 13, 2019 | 25.05 | 25.05 | 24.91 | 24.91 | 731 | -0.20(-0.78%) |
Nov 12, 2019 | 25.09 | 25.18 | 25.09 | 25.10 | 3,087 | +0.09(+0.36%) |
Nov 11, 2019 | 24.97 | 25.02 | 24.97 | 25.02 | 1,564 | -0.08(-0.32%) |
Nov 08, 2019 | 25.09 | 25.09 | 25.02 | 25.09 | 1,819 | -0.04(-0.15%) |
Nov 07, 2019 | 25.13 | 25.15 | 25.13 | 25.13 | 2,159 | +0.42(+1.71%) |
Nov 06, 2019 | 24.87 | 24.87 | 24.66 | 24.71 | 478 | -0.11(-0.46%) |
Nov 05, 2019 | 24.91 | 24.91 | 24.79 | 24.82 | 969 | +0.12(+0.47%) |
Nov 04, 2019 | 24.70 | 24.71 | 24.64 | 24.71 | 1,658 | +0.42(+1.75%) |