Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.23 | 25.33 | 25.02 | 25.07 | 6,171 | -0.06(-0.24%) |
Jan 30, 2020 | 25.26 | 25.36 | 25.03 | 25.13 | 16,339 | -0.31(-1.21%) |
Jan 29, 2020 | 25.23 | 25.47 | 25.11 | 25.44 | 10,616 | +0.30(+1.18%) |
Jan 28, 2020 | 25.32 | 26.11 | 25.11 | 25.15 | 13,593 | -0.18(-0.70%) |
Jan 27, 2020 | 25.02 | 25.54 | 25.02 | 25.32 | 4,355 | -0.09(-0.36%) |
Jan 24, 2020 | 25.44 | 25.45 | 25.33 | 25.41 | 7,844 | -0.02(-0.08%) |
Jan 23, 2020 | 25.43 | 25.57 | 25.42 | 25.43 | 7,386 | -0.11(-0.41%) |
Jan 22, 2020 | 26.11 | 26.11 | 25.36 | 25.54 | 4,676 | +0.12(+0.47%) |
Jan 21, 2020 | 25.10 | 26.09 | 25.10 | 25.42 | 2,950 | -0.02(-0.08%) |
Jan 17, 2020 | 25.52 | 25.52 | 25.33 | 25.44 | 2,824 | +0.03(+0.13%) |
Jan 16, 2020 | 25.58 | 26.07 | 25.30 | 25.40 | 20,227 | +0.21(+0.83%) |
Jan 15, 2020 | 25.09 | 25.31 | 25.08 | 25.19 | 8,057 | -0.10(-0.38%) |
Jan 14, 2020 | 25.15 | 25.33 | 25.15 | 25.29 | 6,764 | +0.33(+1.30%) |
Jan 13, 2020 | 25.20 | 25.20 | 24.96 | 24.96 | 3,479 | -0.19(-0.76%) |
Jan 10, 2020 | 24.97 | 25.21 | 24.96 | 25.15 | 13,597 | +0.10(+0.40%) |
Jan 09, 2020 | 25.35 | 25.35 | 25.01 | 25.05 | 2,461 | -0.19(-0.73%) |
Jan 08, 2020 | 25.19 | 25.38 | 25.00 | 25.24 | 6,123 | -0.05(-0.19%) |
Jan 07, 2020 | 25.25 | 25.29 | 25.25 | 25.29 | 3,239 | -0.01(-0.06%) |
Jan 06, 2020 | 25.36 | 25.38 | 25.17 | 25.30 | 5,800 | -0.03(-0.13%) |
Jan 03, 2020 | 25.67 | 25.67 | 25.23 | 25.34 | 1,568 | -0.04(-0.15%) |
Jan 02, 2020 | 25.66 | 25.94 | 25.32 | 25.37 | 10,058 | -0.14(-0.56%) |
Dec 31, 2019 | 25.71 | 25.76 | 25.17 | 25.52 | 6,275 | +0.23(+0.91%) |
Dec 30, 2019 | 26.12 | 26.12 | 25.27 | 25.29 | 9,628 | +0.01(+0.06%) |
Dec 27, 2019 | 25.35 | 25.35 | 25.15 | 25.27 | 2,719 | +0.08(+0.30%) |
Dec 26, 2019 | 25.19 | 25.68 | 23.33 | 25.20 | 9,230 | +0.47(+1.91%) |
Dec 24, 2019 | 24.58 | 24.74 | 24.58 | 24.73 | 1,996 | +0.20(+0.83%) |
Dec 23, 2019 | 24.70 | 24.70 | 20.74 | 24.52 | 6,996 | -0.24(-0.96%) |
Dec 20, 2019 | 24.69 | 24.83 | 24.69 | 24.76 | 1,109 | -0.05(-0.20%) |
Dec 19, 2019 | 24.68 | 24.91 | 24.68 | 24.81 | 3,737 | -0.01(-0.04%) |
Dec 18, 2019 | 24.70 | 24.83 | 24.68 | 24.82 | 3,046 | +0.01(+0.04%) |
Dec 17, 2019 | 24.68 | 24.88 | 24.66 | 24.81 | 3,735 | +0.01(+0.05%) |
Dec 16, 2019 | 24.64 | 24.96 | 24.64 | 24.80 | 12,952 | +0.18(+0.73%) |
Dec 13, 2019 | 24.68 | 24.79 | 24.61 | 24.62 | 5,767 | -0.12(-0.47%) |
Dec 12, 2019 | 24.67 | 24.83 | 24.57 | 24.73 | 2,221 | +0.09(+0.35%) |
Dec 11, 2019 | 24.65 | 24.67 | 24.60 | 24.65 | 2,409 | +0.19(+0.80%) |
Dec 10, 2019 | 24.50 | 24.68 | 24.43 | 24.45 | 8,323 | -0.20(-0.80%) |
Dec 09, 2019 | 24.61 | 24.93 | 24.52 | 24.65 | 5,741 | -0.28(-1.11%) |
Dec 06, 2019 | 24.31 | 24.93 | 24.31 | 24.93 | 15,528 | +0.49(+1.99%) |
Dec 05, 2019 | 24.48 | 24.80 | 24.22 | 24.44 | 34,005 | -0.20(-0.80%) |
Dec 04, 2019 | 24.62 | 24.66 | 24.60 | 24.64 | 2,006 | +0.05(+0.22%) |
Dec 03, 2019 | 24.45 | 24.78 | 24.10 | 24.59 | 13,918 | +0.23(+0.93%) |
Dec 02, 2019 | 24.41 | 24.54 | 24.10 | 24.36 | 7,367 | -0.11(-0.44%) |
Nov 29, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 1,996 | -0.19(-0.78%) |
Nov 27, 2019 | 24.46 | 24.66 | 24.34 | 24.66 | 6,987 | +0.02(+0.10%) |
Nov 26, 2019 | 24.22 | 24.65 | 24.22 | 24.63 | 10,669 | -0.00(-0.02%) |
Nov 25, 2019 | 24.32 | 25.19 | 24.32 | 24.64 | 4,470 | +0.14(+0.59%) |
Nov 22, 2019 | 24.32 | 24.54 | 24.32 | 24.50 | 16,970 | +0.12(+0.49%) |
Nov 21, 2019 | 24.19 | 24.55 | 24.19 | 24.38 | 3,172 | -0.29(-1.19%) |
Nov 20, 2019 | 24.88 | 25.16 | 24.10 | 24.67 | 9,218 | +0.26(+1.06%) |
Nov 19, 2019 | 24.12 | 24.44 | 24.12 | 24.41 | 5,409 | +0.44(+1.84%) |
Nov 18, 2019 | 24.25 | 24.38 | 23.97 | 23.97 | 5,544 | -0.41(-1.70%) |
Nov 15, 2019 | 24.24 | 24.40 | 24.10 | 24.39 | 1,996 | +0.02(+0.09%) |
Nov 14, 2019 | 24.15 | 24.47 | 24.08 | 24.36 | 7,621 | +0.08(+0.32%) |
Nov 13, 2019 | 24.25 | 24.29 | 24.25 | 24.29 | 2,598 | -0.24(-0.97%) |
Nov 12, 2019 | 24.03 | 24.91 | 24.03 | 24.53 | 4,903 | -0.02(-0.09%) |
Nov 11, 2019 | 23.99 | 24.55 | 23.99 | 24.55 | 860 | +0.24(+0.98%) |
Nov 08, 2019 | 24.48 | 24.48 | 24.09 | 24.31 | 2,994 | +0.09(+0.35%) |
Nov 07, 2019 | 24.15 | 24.25 | 24.07 | 24.22 | 5,689 | +0.04(+0.17%) |
Nov 06, 2019 | 23.83 | 24.18 | 23.83 | 24.18 | 6,071 | +0.12(+0.51%) |
Nov 05, 2019 | 24.00 | 24.16 | 23.89 | 24.06 | 5,036 | -0.04(-0.17%) |
Nov 04, 2019 | 23.92 | 24.11 | 23.85 | 24.10 | 9,704 | +0.09(+0.36%) |