Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.97 | 25.97 | 25.57 | 25.64 | 10,051 | -0.22(-0.85%) |
Jan 30, 2020 | 25.57 | 25.86 | 25.55 | 25.86 | 11,273 | -0.04(-0.15%) |
Jan 29, 2020 | 25.95 | 26.03 | 25.90 | 25.90 | 13,630 | -0.02(-0.08%) |
Jan 28, 2020 | 25.69 | 25.97 | 25.62 | 25.92 | 23,694 | +0.33(+1.28%) |
Jan 27, 2020 | 25.52 | 25.69 | 25.51 | 25.59 | 33,226 | -0.54(-2.05%) |
Jan 24, 2020 | 26.45 | 26.52 | 26.03 | 26.13 | 4,724 | -0.24(-0.89%) |
Jan 23, 2020 | 26.36 | 26.41 | 26.24 | 26.36 | 7,159 | -0.14(-0.54%) |
Jan 22, 2020 | 26.64 | 26.64 | 26.45 | 26.50 | 8,063 | +0.14(+0.53%) |
Jan 21, 2020 | 26.40 | 26.48 | 26.35 | 26.36 | 12,079 | -0.16(-0.60%) |
Jan 17, 2020 | 26.58 | 26.58 | 26.43 | 26.52 | 5,126 | +0.07(+0.28%) |
Jan 16, 2020 | 26.45 | 26.48 | 26.40 | 26.45 | 7,432 | +0.03(+0.13%) |
Jan 15, 2020 | 26.38 | 26.50 | 26.35 | 26.41 | 10,045 | -0.02(-0.09%) |
Jan 14, 2020 | 26.43 | 26.60 | 26.40 | 26.44 | 61,713 | -0.09(-0.34%) |
Jan 13, 2020 | 26.42 | 26.53 | 26.37 | 26.53 | 6,010 | +0.19(+0.72%) |
Jan 10, 2020 | 26.49 | 26.49 | 26.29 | 26.34 | 21,610 | -0.14(-0.53%) |
Jan 09, 2020 | 26.41 | 26.50 | 26.41 | 26.48 | 14,697 | +0.24(+0.92%) |
Jan 08, 2020 | 26.14 | 26.31 | 26.02 | 26.24 | 16,687 | +0.04(+0.17%) |
Jan 07, 2020 | 26.17 | 26.23 | 26.17 | 26.20 | 3,880 | +0.23(+0.87%) |
Jan 06, 2020 | 25.79 | 26.00 | 25.79 | 25.97 | 4,433 | +0.03(+0.10%) |
Jan 03, 2020 | 26.00 | 26.05 | 25.87 | 25.94 | 51,462 | -0.16(-0.63%) |
Jan 02, 2020 | 25.90 | 26.11 | 25.90 | 26.11 | 10,069 | +0.39(+1.53%) |
Dec 31, 2019 | 25.67 | 25.77 | 25.64 | 25.71 | 44,627 | +0.05(+0.21%) |
Dec 30, 2019 | 25.71 | 25.74 | 25.66 | 25.66 | 22,121 | -0.17(-0.65%) |
Dec 27, 2019 | 26.03 | 26.03 | 25.80 | 25.83 | 11,257 | -0.04(-0.17%) |
Dec 26, 2019 | 25.68 | 25.91 | 25.68 | 25.87 | 4,713 | +0.27(+1.06%) |
Dec 24, 2019 | 25.67 | 25.73 | 25.60 | 25.60 | 15,041 | -0.07(-0.28%) |
Dec 23, 2019 | 25.74 | 25.74 | 25.65 | 25.67 | 5,163 | +0.10(+0.39%) |
Dec 20, 2019 | 25.63 | 25.67 | 25.57 | 25.57 | 12,196 | +0.03(+0.12%) |
Dec 19, 2019 | 25.56 | 25.56 | 25.51 | 25.54 | 15,830 | -0.07(-0.27%) |
Dec 18, 2019 | 25.68 | 25.68 | 25.59 | 25.61 | 16,207 | -0.02(-0.09%) |
Dec 17, 2019 | 25.55 | 25.65 | 25.55 | 25.63 | 11,505 | +0.14(+0.55%) |
Dec 16, 2019 | 25.51 | 25.60 | 25.46 | 25.49 | 19,010 | +0.10(+0.41%) |
Dec 13, 2019 | 25.41 | 25.57 | 25.24 | 25.39 | 16,261 | -0.04(-0.16%) |
Dec 12, 2019 | 25.30 | 25.44 | 25.18 | 25.43 | 14,769 | +0.34(+1.34%) |
Dec 11, 2019 | 25.18 | 25.18 | 25.07 | 25.10 | 5,605 | +0.07(+0.29%) |
Dec 10, 2019 | 25.04 | 25.10 | 24.93 | 25.02 | 11,190 | -0.03(-0.11%) |
Dec 09, 2019 | 25.16 | 25.16 | 25.05 | 25.05 | 16,194 | -0.03(-0.12%) |
Dec 06, 2019 | 25.04 | 25.12 | 25.04 | 25.08 | 2,845 | +0.30(+1.20%) |
Dec 05, 2019 | 24.80 | 24.80 | 24.73 | 24.78 | 3,540 | +0.06(+0.26%) |
Dec 04, 2019 | 24.64 | 24.77 | 24.64 | 24.72 | 7,755 | +0.18(+0.72%) |
Dec 03, 2019 | 24.57 | 24.57 | 24.35 | 24.54 | 15,446 | -0.30(-1.20%) |
Dec 02, 2019 | 25.06 | 25.06 | 24.78 | 24.84 | 15,289 | -0.26(-1.02%) |
Nov 29, 2019 | 25.11 | 25.11 | 25.07 | 25.10 | 508 | -0.17(-0.67%) |
Nov 27, 2019 | 25.17 | 25.28 | 25.15 | 25.26 | 1,016 | +0.17(+0.68%) |
Nov 26, 2019 | 25.04 | 25.11 | 25.04 | 25.10 | 5,293 | +0.05(+0.22%) |
Nov 25, 2019 | 24.98 | 25.06 | 24.98 | 25.04 | 5,480 | +0.30(+1.19%) |
Nov 22, 2019 | 24.80 | 24.86 | 24.70 | 24.75 | 11,281 | +0.05(+0.21%) |
Nov 21, 2019 | 24.69 | 24.74 | 24.65 | 24.69 | 4,237 | -0.02(-0.07%) |
Nov 20, 2019 | 24.81 | 24.84 | 24.61 | 24.71 | 5,336 | -0.19(-0.78%) |
Nov 19, 2019 | 24.93 | 24.94 | 24.87 | 24.91 | 12,420 | -0.05(-0.21%) |
Nov 18, 2019 | 24.91 | 24.99 | 24.87 | 24.96 | 6,661 | +0.03(+0.10%) |
Nov 15, 2019 | 24.90 | 25.00 | 24.90 | 24.93 | 10,874 | +0.11(+0.43%) |
Nov 14, 2019 | 24.80 | 24.83 | 24.71 | 24.83 | 5,158 | +0.10(+0.41%) |
Nov 13, 2019 | 24.79 | 24.81 | 24.72 | 24.72 | 9,797 | -0.15(-0.59%) |
Nov 12, 2019 | 24.96 | 24.97 | 24.83 | 24.87 | 10,336 | -0.04(-0.17%) |
Nov 11, 2019 | 24.90 | 24.92 | 24.87 | 24.91 | 3,361 | -0.08(-0.32%) |
Nov 08, 2019 | 25.06 | 25.06 | 24.94 | 24.99 | 10,976 | -0.07(-0.29%) |
Nov 07, 2019 | 25.18 | 25.19 | 25.06 | 25.06 | 5,699 | +0.20(+0.79%) |
Nov 06, 2019 | 24.97 | 24.97 | 24.81 | 24.87 | 9,112 | -0.03(-0.12%) |
Nov 05, 2019 | 24.81 | 24.93 | 24.81 | 24.90 | 7,554 | +0.15(+0.60%) |
Nov 04, 2019 | 24.67 | 24.78 | 24.67 | 24.75 | 6,911 | +0.27(+1.11%) |