Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.00 | 26.00 | 25.85 | 25.86 | 6,276 | -0.25(-0.96%) |
Jan 30, 2020 | 26.02 | 26.16 | 26.02 | 26.11 | 1,200 | +0.08(+0.31%) |
Jan 29, 2020 | 26.16 | 26.16 | 26.03 | 26.03 | 3,200 | +0.00(+0.00%) |
Jan 28, 2020 | 26.10 | 26.10 | 26.03 | 26.03 | 2,300 | +0.07(+0.27%) |
Jan 27, 2020 | 26.11 | 26.11 | 25.96 | 25.96 | 900 | -0.05(-0.19%) |
Jan 24, 2020 | 26.01 | 26.12 | 26.00 | 26.01 | 975 | -0.15(-0.57%) |
Jan 23, 2020 | 26.01 | 26.17 | 26.00 | 26.16 | 2,885 | +0.20(+0.77%) |
Jan 22, 2020 | 26.14 | 26.14 | 25.96 | 25.96 | 3,800 | -0.01(-0.04%) |
Jan 21, 2020 | 26.26 | 26.26 | 25.96 | 25.97 | 5,500 | -0.05(-0.19%) |
Jan 20, 2020 | 26.01 | 26.15 | 26.01 | 26.02 | 900 | +0.02(+0.08%) |
Jan 17, 2020 | 25.99 | 26.00 | 25.96 | 26.00 | 4,765 | +0.07(+0.27%) |
Jan 16, 2020 | 25.95 | 25.95 | 25.93 | 25.93 | 1,678 | +0.00(+0.00%) |
Jan 15, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.02(-0.08%) |
Jan 14, 2020 | 25.85 | 25.95 | 25.85 | 25.95 | 2,487 | +0.02(+0.08%) |
Jan 13, 2020 | 25.98 | 25.99 | 25.88 | 25.93 | 3,360 | +0.05(+0.19%) |
Jan 10, 2020 | 26.02 | 26.02 | 25.83 | 25.88 | 5,745 | +0.09(+0.35%) |
Jan 09, 2020 | 25.80 | 26.01 | 25.79 | 25.79 | 2,778 | -0.14(-0.54%) |
Jan 08, 2020 | 26.06 | 26.06 | 25.85 | 25.93 | 2,849 | +0.11(+0.43%) |
Jan 07, 2020 | 26.04 | 26.04 | 25.70 | 25.82 | 7,000 | -0.21(-0.81%) |
Jan 06, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 300 | -0.09(-0.34%) |
Jan 03, 2020 | 26.30 | 26.30 | 26.12 | 26.12 | 321 | -0.08(-0.31%) |
Jan 02, 2020 | 26.17 | 26.20 | 26.13 | 26.20 | 1,700 | -0.10(-0.38%) |
Dec 31, 2019 | 26.30 | 26.30 | 26.30 | 0 | +0.22(+0.84%) | |
Dec 30, 2019 | 26.10 | 26.10 | 26.07 | 26.08 | 450 | +0.08(+0.31%) |
Dec 27, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 140 | -0.05(-0.19%) |
Dec 24, 2019 | 26.05 | 26.05 | 26.05 | 0 | -0.11(-0.42%) | |
Dec 23, 2019 | 25.89 | 26.16 | 25.85 | 26.16 | 6,880 | +0.20(+0.77%) |
Dec 20, 2019 | 25.98 | 25.99 | 25.90 | 25.96 | 3,664 | +0.11(+0.43%) |
Dec 19, 2019 | 25.82 | 25.85 | 25.79 | 25.85 | 1,244 | +0.06(+0.23%) |
Dec 18, 2019 | 25.84 | 25.84 | 25.74 | 25.79 | 1,300 | -0.06(-0.23%) |
Dec 17, 2019 | 25.88 | 25.88 | 25.85 | 25.85 | 1,600 | -0.05(-0.19%) |
Dec 16, 2019 | 25.90 | 25.90 | 25.73 | 25.90 | 1,700 | +0.05(+0.19%) |
Dec 13, 2019 | 25.84 | 25.85 | 25.68 | 25.85 | 4,356 | +0.10(+0.39%) |
Dec 12, 2019 | 25.74 | 25.87 | 25.74 | 25.75 | 1,425 | +0.05(+0.19%) |
Dec 11, 2019 | 25.59 | 25.75 | 25.59 | 25.70 | 3,918 | -0.04(-0.16%) |
Dec 10, 2019 | 25.69 | 25.79 | 25.69 | 25.74 | 6,078 | -0.12(-0.46%) |
Dec 09, 2019 | 25.70 | 25.86 | 25.70 | 25.86 | 8,300 | +0.14(+0.54%) |
Dec 06, 2019 | 25.68 | 25.72 | 25.57 | 25.72 | 1,676 | +0.12(+0.47%) |
Dec 05, 2019 | 25.66 | 25.72 | 25.60 | 25.60 | 4,178 | -0.09(-0.35%) |
Dec 04, 2019 | 25.52 | 25.69 | 25.52 | 25.69 | 2,800 | +0.16(+0.63%) |
Dec 03, 2019 | 25.53 | 25.69 | 25.53 | 25.53 | 2,800 | -0.03(-0.12%) |
Dec 02, 2019 | 25.57 | 25.71 | 25.53 | 25.56 | 4,727 | -0.04(-0.16%) |
Nov 29, 2019 | 25.57 | 25.60 | 25.57 | 25.60 | 1,778 | +0.01(+0.04%) |
Nov 28, 2019 | 25.60 | 25.60 | 25.57 | 25.59 | 3,348 | +0.05(+0.20%) |
Nov 27, 2019 | 25.74 | 25.74 | 25.54 | 25.54 | 12,340 | -0.23(-0.89%) |
Nov 26, 2019 | 25.65 | 25.77 | 25.65 | 25.77 | 1,000 | +0.12(+0.47%) |
Nov 25, 2019 | 25.58 | 25.72 | 25.58 | 25.65 | 2,500 | +0.07(+0.27%) |
Nov 22, 2019 | 25.60 | 25.60 | 25.53 | 25.58 | 2,900 | -0.02(-0.08%) |
Nov 21, 2019 | 25.67 | 25.72 | 25.60 | 25.60 | 56,909 | +0.07(+0.27%) |
Nov 20, 2019 | 25.65 | 25.65 | 25.53 | 25.53 | 2,100 | -0.07(-0.27%) |
Nov 19, 2019 | 25.60 | 25.64 | 25.60 | 25.60 | 4,514 | -0.05(-0.19%) |
Nov 18, 2019 | 25.66 | 25.66 | 25.64 | 25.65 | 3,278 | -0.04(-0.16%) |
Nov 15, 2019 | 25.71 | 25.71 | 25.65 | 25.69 | 1,550 | -0.04(-0.16%) |
Nov 14, 2019 | 25.75 | 25.77 | 25.68 | 25.73 | 5,158 | -0.02(-0.08%) |
Nov 13, 2019 | 25.79 | 25.79 | 25.70 | 25.75 | 6,574 | +0.05(+0.19%) |
Nov 12, 2019 | 25.71 | 25.79 | 25.70 | 25.70 | 5,521 | +0.01(+0.04%) |
Nov 11, 2019 | 25.72 | 25.72 | 25.69 | 25.69 | 1,000 | -0.02(-0.08%) |
Nov 08, 2019 | 25.79 | 25.80 | 25.71 | 25.71 | 680 | -0.07(-0.27%) |
Nov 07, 2019 | 25.75 | 25.80 | 25.70 | 25.78 | 2,550 | -0.02(-0.08%) |
Nov 06, 2019 | 25.74 | 25.80 | 25.73 | 25.80 | 1,800 | +0.06(+0.23%) |
Nov 05, 2019 | 25.74 | 25.75 | 25.69 | 25.74 | 2,428 | +0.02(+0.08%) |
Nov 04, 2019 | 25.79 | 25.80 | 25.72 | 25.72 | 4,000 | -0.02(-0.08%) |