Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 25.13 | 25.15 | 25.10 | 25.14 | 67,346 | -0.05(-0.21%) |
Nov 29, 2019 | 25.20 | 25.22 | 25.16 | 25.19 | 11,500 | -0.02(-0.06%) |
Nov 27, 2019 | 25.15 | 25.21 | 25.15 | 25.21 | 26,800 | +0.01(+0.02%) |
Nov 26, 2019 | 25.14 | 25.22 | 25.14 | 25.20 | 83,039 | +0.06(+0.26%) |
Nov 25, 2019 | 25.12 | 25.19 | 25.11 | 25.14 | 101,498 | -0.02(-0.10%) |
Nov 22, 2019 | 25.17 | 25.18 | 25.13 | 25.16 | 95,300 | -0.01(-0.02%) |
Nov 21, 2019 | 25.12 | 25.18 | 25.12 | 25.17 | 53,029 | +0.00(+0.00%) |
Nov 20, 2019 | 25.16 | 25.17 | 25.11 | 25.17 | 97,789 | +0.02(+0.08%) |
Nov 19, 2019 | 25.16 | 25.17 | 25.08 | 25.15 | 37,280 | +0.01(+0.04%) |
Nov 18, 2019 | 25.14 | 25.15 | 25.10 | 25.14 | 42,382 | +0.02(+0.08%) |
Nov 15, 2019 | 25.14 | 25.14 | 25.08 | 25.12 | 57,100 | +0.02(+0.08%) |
Nov 14, 2019 | 25.13 | 25.13 | 25.08 | 25.10 | 67,910 | +0.01(+0.04%) |
Nov 13, 2019 | 25.10 | 25.10 | 25.04 | 25.09 | 61,518 | +0.04(+0.16%) |
Nov 12, 2019 | 25.07 | 25.07 | 25.04 | 25.05 | 25,920 | -0.02(-0.08%) |
Nov 11, 2019 | 25.06 | 25.08 | 25.01 | 25.07 | 42,323 | +0.06(+0.24%) |
Nov 08, 2019 | 25.07 | 25.08 | 25.01 | 25.01 | 33,000 | -0.07(-0.28%) |
Nov 07, 2019 | 25.11 | 25.11 | 25.02 | 25.08 | 111,137 | -0.01(-0.05%) |
Nov 06, 2019 | 25.08 | 25.12 | 25.08 | 25.09 | 30,312 | +0.01(+0.05%) |
Nov 05, 2019 | 25.14 | 25.14 | 25.03 | 25.08 | 107,180 | -0.02(-0.08%) |
Nov 04, 2019 | 25.12 | 25.20 | 25.06 | 25.10 | 183,362 | -0.03(-0.12%) |