Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.82 | 25.85 | 25.59 | 25.64 | 285,400 | -0.23(-0.87%) |
Feb 27, 2020 | 25.79 | 25.87 | 25.78 | 25.87 | 173,044 | +0.07(+0.28%) |
Feb 26, 2020 | 25.78 | 25.85 | 25.75 | 25.80 | 279,048 | -0.02(-0.08%) |
Feb 25, 2020 | 25.76 | 25.86 | 25.76 | 25.82 | 99,388 | +0.04(+0.14%) |
Feb 24, 2020 | 25.78 | 25.80 | 25.77 | 25.79 | 82,192 | +0.07(+0.29%) |
Feb 21, 2020 | 25.65 | 25.72 | 25.65 | 25.71 | 61,600 | +0.04(+0.16%) |
Feb 20, 2020 | 25.64 | 25.69 | 25.64 | 25.67 | 178,789 | +0.01(+0.04%) |
Feb 19, 2020 | 25.65 | 25.67 | 25.63 | 25.66 | 174,266 | +0.04(+0.16%) |
Feb 18, 2020 | 25.61 | 25.65 | 25.60 | 25.62 | 73,749 | -0.03(-0.12%) |
Feb 14, 2020 | 25.61 | 25.65 | 25.58 | 25.65 | 54,200 | +0.05(+0.21%) |
Feb 13, 2020 | 25.61 | 25.61 | 25.58 | 25.59 | 28,911 | +0.00(+0.02%) |
Feb 12, 2020 | 25.58 | 25.61 | 25.53 | 25.59 | 73,231 | -0.00(-0.02%) |
Feb 11, 2020 | 25.58 | 25.60 | 25.57 | 25.59 | 38,366 | +0.02(+0.10%) |
Feb 10, 2020 | 25.60 | 25.60 | 25.55 | 25.57 | 82,842 | -0.01(-0.04%) |
Feb 07, 2020 | 25.56 | 25.61 | 25.55 | 25.58 | 53,100 | +0.04(+0.16%) |
Feb 06, 2020 | 25.49 | 25.54 | 25.49 | 25.54 | 65,828 | +0.02(+0.08%) |
Feb 05, 2020 | 25.54 | 25.56 | 25.52 | 25.52 | 61,786 | +0.00(+0.00%) |
Feb 04, 2020 | 25.53 | 25.55 | 25.49 | 25.52 | 62,718 | -0.03(-0.12%) |
Feb 03, 2020 | 25.53 | 25.58 | 25.52 | 25.55 | 31,741 | -0.05(-0.20%) |
Jan 31, 2020 | 25.61 | 25.68 | 25.57 | 25.60 | 73,600 | +0.01(+0.05%) |
Jan 30, 2020 | 25.58 | 25.62 | 25.55 | 25.59 | 81,002 | +0.04(+0.15%) |
Jan 29, 2020 | 25.56 | 25.58 | 25.54 | 25.55 | 66,301 | +0.03(+0.10%) |
Jan 28, 2020 | 25.55 | 25.57 | 25.52 | 25.52 | 166,135 | -0.01(-0.02%) |
Jan 27, 2020 | 25.57 | 25.57 | 25.50 | 25.53 | 99,621 | +0.03(+0.12%) |
Jan 24, 2020 | 25.48 | 25.51 | 25.48 | 25.50 | 37,700 | +0.02(+0.08%) |
Jan 23, 2020 | 25.46 | 25.49 | 25.45 | 25.48 | 108,726 | +0.05(+0.18%) |
Jan 22, 2020 | 25.39 | 25.48 | 25.39 | 25.43 | 92,217 | +0.02(+0.10%) |
Jan 21, 2020 | 25.44 | 25.45 | 25.40 | 25.41 | 92,488 | +0.00(+0.00%) |
Jan 17, 2020 | 25.45 | 25.45 | 25.38 | 25.41 | 91,000 | -0.01(-0.04%) |
Jan 16, 2020 | 25.40 | 25.42 | 25.37 | 25.42 | 51,180 | +0.02(+0.08%) |
Jan 15, 2020 | 25.39 | 25.40 | 25.35 | 25.40 | 80,884 | +0.01(+0.04%) |
Jan 14, 2020 | 25.37 | 25.40 | 25.34 | 25.39 | 90,163 | +0.01(+0.05%) |
Jan 13, 2020 | 25.35 | 25.38 | 25.33 | 25.38 | 38,490 | +0.02(+0.07%) |
Jan 10, 2020 | 25.29 | 25.36 | 25.29 | 25.36 | 35,800 | +0.02(+0.08%) |
Jan 09, 2020 | 25.35 | 25.35 | 25.29 | 25.34 | 126,095 | +0.00(+0.02%) |
Jan 08, 2020 | 25.27 | 25.35 | 25.25 | 25.34 | 68,924 | +0.02(+0.06%) |
Jan 07, 2020 | 25.32 | 25.34 | 25.27 | 25.32 | 58,019 | +0.08(+0.32%) |
Jan 06, 2020 | 25.29 | 25.32 | 25.24 | 25.24 | 97,446 | -0.03(-0.12%) |
Jan 03, 2020 | 25.25 | 25.28 | 25.16 | 25.27 | 79,600 | +0.03(+0.12%) |
Jan 02, 2020 | 25.23 | 25.25 | 25.15 | 25.24 | 85,996 | +0.04(+0.16%) |
Dec 31, 2019 | 25.20 | 25.24 | 25.17 | 25.20 | 98,400 | -0.01(-0.04%) |
Dec 30, 2019 | 25.13 | 25.28 | 25.13 | 25.21 | 41,558 | -0.08(-0.32%) |
Dec 27, 2019 | 25.21 | 25.31 | 25.21 | 25.29 | 72,000 | +0.02(+0.08%) |
Dec 26, 2019 | 25.25 | 25.27 | 25.22 | 25.27 | 49,092 | +0.00(+0.00%) |
Dec 24, 2019 | 25.20 | 25.27 | 25.20 | 25.27 | 33,600 | +0.06(+0.24%) |
Dec 23, 2019 | 25.24 | 25.25 | 25.20 | 25.21 | 27,635 | -0.02(-0.08%) |
Dec 20, 2019 | 25.23 | 25.24 | 25.21 | 25.23 | 67,900 | +0.00(+0.00%) |
Dec 19, 2019 | 25.19 | 25.23 | 25.19 | 25.23 | 46,781 | +0.00(+0.00%) |
Dec 18, 2019 | 25.24 | 25.24 | 25.21 | 25.23 | 66,130 | +0.03(+0.12%) |
Dec 17, 2019 | 25.16 | 25.24 | 25.16 | 25.20 | 58,220 | +0.00(+0.00%) |
Dec 16, 2019 | 25.24 | 25.24 | 25.17 | 25.20 | 75,994 | -0.02(-0.08%) |
Dec 13, 2019 | 25.20 | 25.27 | 25.17 | 25.22 | 85,400 | +0.06(+0.24%) |
Dec 12, 2019 | 25.22 | 25.22 | 25.14 | 25.16 | 55,550 | -0.04(-0.18%) |
Dec 11, 2019 | 25.13 | 25.23 | 25.13 | 25.20 | 49,968 | +0.04(+0.15%) |
Dec 10, 2019 | 25.10 | 25.19 | 25.10 | 25.17 | 47,374 | +0.02(+0.06%) |
Dec 09, 2019 | 25.10 | 25.18 | 25.10 | 25.15 | 52,376 | +0.01(+0.04%) |
Dec 06, 2019 | 25.15 | 25.16 | 25.10 | 25.14 | 93,900 | -0.04(-0.16%) |
Dec 05, 2019 | 25.15 | 25.18 | 25.12 | 25.18 | 71,119 | +0.02(+0.08%) |
Dec 04, 2019 | 25.17 | 25.17 | 25.10 | 25.16 | 117,621 | -0.01(-0.04%) |
Dec 03, 2019 | 25.09 | 25.19 | 25.09 | 25.17 | 83,504 | +0.03(+0.12%) |