Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.00 | 26.00 | 25.94 | 25.94 | 1,395 | -0.09(-0.34%) |
Jan 30, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 992 | -0.01(-0.03%) |
Jan 29, 2020 | 26.05 | 26.05 | 26.03 | 26.04 | 2,148 | -0.01(-0.05%) |
Jan 28, 2020 | 26.02 | 26.06 | 26.02 | 26.05 | 3,601 | +0.04(+0.17%) |
Jan 27, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 40 | -0.07(-0.27%) |
Jan 24, 2020 | 26.08 | 26.09 | 26.03 | 26.08 | 966 | -0.01(-0.04%) |
Jan 23, 2020 | 26.05 | 26.09 | 26.05 | 26.09 | 2,865 | -0.03(-0.12%) |
Jan 22, 2020 | 26.10 | 26.12 | 26.10 | 26.12 | 373 | -0.02(-0.09%) |
Jan 21, 2020 | 26.12 | 26.14 | 26.11 | 26.14 | 4,563 | +0.01(+0.04%) |
Jan 17, 2020 | 26.11 | 26.16 | 26.11 | 26.13 | 429 | +0.02(+0.07%) |
Jan 16, 2020 | 26.10 | 26.11 | 26.10 | 26.11 | 177 | +0.05(+0.18%) |
Jan 15, 2020 | 26.07 | 26.07 | 26.03 | 26.07 | 2,871 | +0.02(+0.07%) |
Jan 14, 2020 | 26.02 | 26.08 | 26.02 | 26.05 | 2,295 | +0.02(+0.09%) |
Jan 13, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 67 | +0.02(+0.07%) |
Jan 10, 2020 | 26.01 | 26.01 | 25.71 | 26.01 | 22,219 | +0.00(+0.02%) |
Jan 09, 2020 | 26.02 | 26.02 | 25.99 | 26.00 | 7,412 | -0.00(-0.02%) |
Jan 08, 2020 | 26.05 | 26.05 | 25.97 | 26.01 | 2,189 | -0.01(-0.04%) |
Jan 07, 2020 | 26.03 | 26.05 | 26.00 | 26.02 | 3,987 | +0.00(+0.02%) |
Jan 06, 2020 | 26.05 | 26.05 | 26.01 | 26.01 | 10,652 | -0.00(-0.01%) |
Jan 03, 2020 | 26.01 | 26.02 | 25.98 | 26.01 | 5,581 | +0.04(+0.17%) |
Jan 02, 2020 | 26.12 | 26.12 | 25.94 | 25.97 | 4,188 | -0.02(-0.07%) |
Dec 31, 2019 | 26.00 | 26.01 | 25.94 | 25.99 | 2,468 | +0.01(+0.05%) |
Dec 30, 2019 | 25.90 | 26.01 | 25.90 | 25.97 | 3,901 | -0.04(-0.17%) |
Dec 27, 2019 | 25.84 | 26.02 | 25.84 | 26.02 | 4,494 | +0.03(+0.12%) |
Dec 26, 2019 | 25.98 | 25.99 | 25.95 | 25.99 | 719 | +0.02(+0.07%) |
Dec 24, 2019 | 25.99 | 25.99 | 25.97 | 25.97 | 657 | +0.02(+0.07%) |
Dec 23, 2019 | 25.94 | 25.95 | 25.94 | 25.95 | 689 | -0.01(-0.03%) |
Dec 20, 2019 | 25.97 | 25.98 | 25.94 | 25.96 | 3,178 | +0.04(+0.15%) |
Dec 19, 2019 | 25.88 | 25.92 | 25.87 | 25.92 | 548 | +0.02(+0.09%) |
Dec 18, 2019 | 25.88 | 25.90 | 25.88 | 25.89 | 1,342 | +0.03(+0.11%) |
Dec 17, 2019 | 25.87 | 25.87 | 25.87 | 25.87 | 209 | -0.02(-0.08%) |
Dec 16, 2019 | 25.89 | 25.93 | 25.84 | 25.89 | 14,364 | +0.06(+0.22%) |
Dec 13, 2019 | 25.85 | 25.85 | 25.83 | 25.83 | 548 | -0.00(-0.00%) |
Dec 12, 2019 | 25.87 | 25.87 | 25.77 | 25.83 | 3,027 | +0.02(+0.07%) |
Dec 11, 2019 | 25.78 | 25.81 | 25.78 | 25.81 | 1,747 | -0.04(-0.14%) |
Dec 10, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 127 | +0.02(+0.09%) |
Dec 09, 2019 | 25.82 | 25.83 | 25.82 | 25.83 | 3,079 | +0.05(+0.19%) |
Dec 06, 2019 | 25.89 | 25.89 | 25.67 | 25.78 | 6,796 | -0.03(-0.12%) |
Dec 05, 2019 | 25.82 | 25.84 | 25.80 | 25.81 | 2,202 | +0.01(+0.03%) |
Dec 04, 2019 | 25.73 | 25.82 | 25.73 | 25.80 | 1,052 | +0.10(+0.40%) |
Dec 03, 2019 | 25.62 | 25.78 | 25.62 | 25.70 | 11,907 | -0.03(-0.11%) |
Dec 02, 2019 | 25.81 | 25.81 | 25.71 | 25.73 | 941 | -0.05(-0.18%) |
Nov 29, 2019 | 25.76 | 25.77 | 25.76 | 25.77 | 219 | -0.04(-0.14%) |
Nov 27, 2019 | 25.85 | 25.85 | 25.81 | 25.81 | 328 | +0.00(+0.00%) |
Nov 26, 2019 | 25.79 | 25.82 | 25.79 | 25.81 | 1,574 | +0.05(+0.20%) |
Nov 25, 2019 | 25.82 | 25.82 | 25.75 | 25.76 | 14,204 | +0.02(+0.09%) |
Nov 22, 2019 | 25.81 | 25.81 | 25.73 | 25.73 | 438 | -0.02(-0.07%) |
Nov 21, 2019 | 25.76 | 25.76 | 25.74 | 25.75 | 2,343 | -0.00(-0.02%) |
Nov 20, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 64 | +0.02(+0.07%) |
Nov 19, 2019 | 25.79 | 25.79 | 25.73 | 25.74 | 1,058 | -0.00(-0.02%) |
Nov 18, 2019 | 25.77 | 25.77 | 25.73 | 25.74 | 2,305 | -0.01(-0.03%) |
Nov 15, 2019 | 25.74 | 25.75 | 25.74 | 25.75 | 767 | +0.03(+0.11%) |
Nov 14, 2019 | 25.70 | 25.72 | 25.70 | 25.72 | 1,155 | +0.02(+0.06%) |
Nov 13, 2019 | 25.64 | 25.71 | 25.64 | 25.71 | 823 | +0.02(+0.08%) |
Nov 12, 2019 | 25.71 | 25.71 | 25.69 | 25.69 | 1,773 | -0.00(-0.01%) |
Nov 11, 2019 | 25.64 | 25.69 | 25.64 | 25.69 | 336 | +0.00(+0.00%) |
Nov 08, 2019 | 25.66 | 25.69 | 25.66 | 25.69 | 109 | -0.01(-0.05%) |
Nov 07, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 21 | +0.02(+0.09%) |
Nov 06, 2019 | 25.67 | 25.68 | 25.67 | 25.68 | 3,312 | -0.01(-0.05%) |
Nov 05, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 3 | -0.03(-0.12%) |
Nov 04, 2019 | 25.74 | 25.74 | 25.73 | 25.73 | 242 | +0.04(+0.14%) |