Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.29 | 25.29 | 25.16 | 25.16 | 2,366 | -0.35(-1.36%) |
Jan 30, 2020 | 25.35 | 25.50 | 25.35 | 25.50 | 2,742 | +0.09(+0.37%) |
Jan 29, 2020 | 25.48 | 25.48 | 25.41 | 25.41 | 1,499 | -0.05(-0.19%) |
Jan 28, 2020 | 25.40 | 25.46 | 25.33 | 25.46 | 1,886 | +0.10(+0.37%) |
Jan 27, 2020 | 25.56 | 25.56 | 25.37 | 25.37 | 1,908 | -0.64(-2.47%) |
Jan 24, 2020 | 26.15 | 26.15 | 26.01 | 26.01 | 215 | -0.29(-1.11%) |
Jan 23, 2020 | 26.12 | 26.32 | 26.12 | 26.30 | 933 | -0.00(-0.02%) |
Jan 22, 2020 | 26.50 | 26.50 | 26.30 | 26.30 | 845 | -0.25(-0.95%) |
Jan 21, 2020 | 26.66 | 26.70 | 26.56 | 26.56 | 730 | -0.41(-1.51%) |
Jan 17, 2020 | 26.96 | 27.01 | 26.96 | 26.96 | 1,505 | -0.00(-0.00%) |
Jan 16, 2020 | 26.85 | 26.96 | 26.85 | 26.96 | 4,656 | +0.11(+0.42%) |
Jan 15, 2020 | 26.92 | 26.96 | 26.85 | 26.85 | 5,754 | -0.12(-0.45%) |
Jan 14, 2020 | 26.98 | 27.01 | 26.97 | 26.97 | 2,257 | +0.01(+0.05%) |
Jan 13, 2020 | 26.82 | 26.96 | 26.80 | 26.96 | 2,193 | +0.25(+0.92%) |
Jan 10, 2020 | 26.91 | 26.91 | 26.71 | 26.71 | 752 | -0.19(-0.71%) |
Jan 09, 2020 | 26.85 | 26.96 | 26.85 | 26.90 | 1,733 | -0.02(-0.06%) |
Jan 08, 2020 | 26.68 | 26.92 | 26.68 | 26.92 | 846 | +0.17(+0.62%) |
Jan 07, 2020 | 26.82 | 26.82 | 26.75 | 26.75 | 574 | -0.06(-0.23%) |
Jan 06, 2020 | 26.65 | 26.82 | 26.65 | 26.82 | 1,178 | -0.01(-0.04%) |
Jan 03, 2020 | 26.87 | 26.88 | 26.83 | 26.83 | 322 | -0.24(-0.90%) |
Jan 02, 2020 | 26.96 | 27.07 | 26.96 | 27.07 | 830 | +0.15(+0.57%) |
Dec 31, 2019 | 26.91 | 26.92 | 26.83 | 26.92 | 1,828 | +0.13(+0.50%) |
Dec 30, 2019 | 26.83 | 26.91 | 26.77 | 26.78 | 3,359 | -0.13(-0.50%) |
Dec 27, 2019 | 26.95 | 26.96 | 26.92 | 26.92 | 2,903 | +0.02(+0.07%) |
Dec 26, 2019 | 26.86 | 26.90 | 26.84 | 26.90 | 1,351 | +0.10(+0.36%) |
Dec 24, 2019 | 26.76 | 26.81 | 26.76 | 26.80 | 1,398 | +0.05(+0.19%) |
Dec 23, 2019 | 26.64 | 26.77 | 26.64 | 26.75 | 1,682 | +0.09(+0.34%) |
Dec 20, 2019 | 26.40 | 26.66 | 26.40 | 26.66 | 1,290 | +0.27(+1.01%) |
Dec 19, 2019 | 26.39 | 26.39 | 26.39 | 26.39 | 159 | -0.00(-0.02%) |
Dec 18, 2019 | 26.24 | 26.40 | 26.20 | 26.40 | 3,813 | +0.00(+0.02%) |
Dec 17, 2019 | 26.36 | 26.45 | 26.36 | 26.39 | 3,822 | -0.04(-0.14%) |
Dec 16, 2019 | 26.41 | 26.50 | 26.41 | 26.43 | 986 | +0.28(+1.06%) |
Dec 13, 2019 | 26.20 | 26.38 | 26.15 | 26.15 | 6,296 | +0.06(+0.25%) |
Dec 12, 2019 | 25.78 | 26.15 | 25.78 | 26.09 | 2,725 | +0.30(+1.17%) |
Dec 11, 2019 | 25.74 | 25.79 | 25.74 | 25.79 | 504 | +0.12(+0.47%) |
Dec 10, 2019 | 25.61 | 25.67 | 25.61 | 25.67 | 1,297 | -0.05(-0.19%) |
Dec 09, 2019 | 25.72 | 25.72 | 25.71 | 25.72 | 1,375 | +0.04(+0.17%) |
Dec 06, 2019 | 25.67 | 25.67 | 25.67 | 25.67 | 217 | +0.27(+1.08%) |
Dec 05, 2019 | 25.38 | 25.40 | 25.38 | 25.40 | 184 | -0.01(-0.03%) |
Dec 04, 2019 | 25.47 | 25.47 | 25.41 | 25.41 | 1,697 | +0.22(+0.86%) |
Dec 03, 2019 | 25.12 | 25.19 | 25.12 | 25.19 | 523 | -0.22(-0.86%) |
Dec 02, 2019 | 25.52 | 25.52 | 25.41 | 25.41 | 1,879 | -0.14(-0.56%) |
Nov 29, 2019 | 25.66 | 25.66 | 25.55 | 25.55 | 434 | -0.11(-0.44%) |
Nov 27, 2019 | 25.67 | 25.67 | 25.67 | 25.67 | 108 | -0.11(-0.42%) |
Nov 26, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 244 | -0.04(-0.16%) |
Nov 25, 2019 | 25.77 | 25.82 | 25.77 | 25.82 | 443 | +0.21(+0.80%) |
Nov 22, 2019 | 25.61 | 25.62 | 25.61 | 25.61 | 1,411 | +0.02(+0.09%) |
Nov 21, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 274 | +0.10(+0.41%) |
Nov 20, 2019 | 25.65 | 25.65 | 25.42 | 25.48 | 1,136 | -0.23(-0.91%) |
Nov 19, 2019 | 25.64 | 25.72 | 25.64 | 25.72 | 902 | +0.02(+0.08%) |
Nov 18, 2019 | 25.80 | 25.80 | 25.70 | 25.70 | 745 | -0.17(-0.67%) |
Nov 15, 2019 | 25.96 | 25.97 | 25.87 | 25.87 | 651 | -0.05(-0.19%) |
Nov 14, 2019 | 25.91 | 25.92 | 25.91 | 25.92 | 161 | -0.04(-0.14%) |
Nov 13, 2019 | 26.02 | 26.02 | 25.95 | 25.96 | 929 | -0.21(-0.81%) |
Nov 12, 2019 | 26.23 | 26.23 | 26.17 | 26.17 | 345 | -0.10(-0.37%) |
Nov 11, 2019 | 26.15 | 26.26 | 26.15 | 26.26 | 928 | +0.02(+0.07%) |
Nov 08, 2019 | 26.05 | 26.25 | 26.05 | 26.25 | 759 | +0.00(+0.00%) |
Nov 07, 2019 | 26.13 | 26.33 | 26.13 | 26.25 | 6,555 | +0.15(+0.57%) |
Nov 06, 2019 | 26.07 | 26.10 | 26.07 | 26.10 | 425 | -0.14(-0.53%) |
Nov 05, 2019 | 26.07 | 26.26 | 26.07 | 26.24 | 1,424 | +0.17(+0.63%) |
Nov 04, 2019 | 26.12 | 26.12 | 26.07 | 26.07 | 591 | +0.23(+0.90%) |