Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.26 | 25.36 | 25.06 | 25.11 | 6,161 | -0.06(-0.24%) |
Jan 30, 2020 | 25.30 | 25.40 | 25.07 | 25.17 | 16,315 | -0.31(-1.21%) |
Jan 29, 2020 | 25.27 | 25.51 | 25.14 | 25.48 | 10,600 | +0.30(+1.18%) |
Jan 28, 2020 | 25.36 | 26.15 | 25.14 | 25.18 | 13,572 | -0.18(-0.70%) |
Jan 27, 2020 | 25.06 | 25.58 | 25.06 | 25.36 | 4,348 | -0.09(-0.36%) |
Jan 24, 2020 | 25.48 | 25.49 | 25.36 | 25.45 | 7,832 | -0.02(-0.07%) |
Jan 23, 2020 | 25.47 | 25.61 | 25.46 | 25.47 | 7,375 | -0.11(-0.41%) |
Jan 22, 2020 | 26.15 | 26.15 | 25.40 | 25.58 | 4,669 | +0.12(+0.47%) |
Jan 21, 2020 | 25.14 | 26.13 | 25.14 | 25.46 | 2,946 | -0.02(-0.07%) |
Jan 17, 2020 | 25.56 | 25.56 | 25.36 | 25.47 | 2,819 | +0.03(+0.13%) |
Jan 16, 2020 | 25.62 | 26.11 | 25.34 | 25.44 | 20,196 | +0.21(+0.84%) |
Jan 15, 2020 | 25.13 | 25.35 | 25.12 | 25.23 | 8,045 | -0.10(-0.38%) |
Jan 14, 2020 | 25.19 | 25.36 | 25.19 | 25.33 | 6,753 | +0.33(+1.30%) |
Jan 13, 2020 | 25.24 | 25.24 | 25.00 | 25.00 | 3,474 | -0.19(-0.76%) |
Jan 10, 2020 | 25.00 | 25.24 | 25.00 | 25.19 | 13,576 | +0.10(+0.40%) |
Jan 09, 2020 | 25.39 | 25.39 | 25.05 | 25.09 | 2,457 | -0.19(-0.74%) |
Jan 08, 2020 | 25.23 | 25.42 | 25.04 | 25.28 | 6,114 | -0.05(-0.19%) |
Jan 07, 2020 | 25.29 | 25.33 | 25.29 | 25.33 | 3,234 | -0.01(-0.06%) |
Jan 06, 2020 | 25.40 | 25.42 | 25.21 | 25.34 | 5,792 | -0.03(-0.13%) |
Jan 03, 2020 | 25.71 | 25.71 | 25.27 | 25.37 | 1,566 | -0.04(-0.15%) |
Jan 02, 2020 | 25.70 | 25.97 | 25.36 | 25.41 | 10,043 | -0.14(-0.56%) |
Dec 31, 2019 | 25.75 | 25.80 | 25.21 | 25.56 | 6,266 | +0.23(+0.91%) |
Dec 30, 2019 | 26.16 | 26.16 | 25.31 | 25.33 | 9,614 | +0.01(+0.06%) |
Dec 27, 2019 | 25.39 | 25.39 | 25.19 | 25.31 | 2,715 | +0.08(+0.30%) |
Dec 26, 2019 | 25.23 | 25.72 | 23.36 | 25.24 | 9,216 | +0.47(+1.91%) |
Dec 24, 2019 | 24.61 | 24.77 | 24.61 | 24.76 | 1,993 | +0.20(+0.83%) |
Dec 23, 2019 | 24.74 | 24.74 | 20.77 | 24.56 | 6,986 | -0.24(-0.96%) |
Dec 20, 2019 | 24.73 | 24.87 | 24.73 | 24.80 | 1,107 | -0.05(-0.20%) |
Dec 19, 2019 | 24.71 | 24.94 | 24.71 | 24.85 | 3,732 | -0.01(-0.04%) |
Dec 18, 2019 | 24.74 | 24.87 | 24.71 | 24.86 | 3,042 | +0.01(+0.04%) |
Dec 17, 2019 | 24.72 | 24.92 | 24.69 | 24.85 | 3,730 | +0.01(+0.05%) |
Dec 16, 2019 | 24.68 | 25.00 | 24.68 | 24.83 | 12,932 | +0.18(+0.73%) |
Dec 13, 2019 | 24.72 | 24.83 | 24.65 | 24.65 | 5,759 | -0.12(-0.47%) |
Dec 12, 2019 | 24.71 | 24.87 | 24.60 | 24.77 | 2,218 | +0.09(+0.35%) |
Dec 11, 2019 | 24.69 | 24.71 | 24.64 | 24.69 | 2,405 | +0.20(+0.80%) |
Dec 10, 2019 | 24.53 | 24.72 | 24.47 | 24.49 | 8,310 | -0.20(-0.80%) |
Dec 09, 2019 | 24.65 | 24.97 | 24.56 | 24.69 | 5,732 | -0.28(-1.11%) |
Dec 06, 2019 | 24.34 | 24.97 | 24.34 | 24.97 | 15,505 | +0.49(+1.99%) |
Dec 05, 2019 | 24.51 | 24.84 | 24.26 | 24.48 | 33,954 | -0.20(-0.80%) |
Dec 04, 2019 | 24.66 | 24.69 | 24.63 | 24.68 | 2,003 | +0.05(+0.22%) |
Dec 03, 2019 | 24.49 | 24.81 | 24.14 | 24.62 | 13,897 | +0.23(+0.93%) |
Dec 02, 2019 | 24.45 | 24.58 | 24.14 | 24.40 | 7,356 | -0.11(-0.44%) |
Nov 29, 2019 | 24.51 | 24.51 | 24.51 | 24.51 | 1,993 | -0.19(-0.78%) |
Nov 27, 2019 | 24.50 | 24.70 | 24.37 | 24.70 | 6,977 | +0.02(+0.10%) |
Nov 26, 2019 | 24.26 | 24.69 | 24.26 | 24.67 | 10,653 | -0.00(-0.02%) |
Nov 25, 2019 | 24.36 | 25.23 | 24.36 | 24.68 | 4,463 | +0.14(+0.59%) |
Nov 22, 2019 | 24.36 | 24.58 | 24.36 | 24.53 | 16,945 | +0.12(+0.49%) |
Nov 21, 2019 | 24.23 | 24.59 | 24.23 | 24.41 | 3,167 | -0.30(-1.19%) |
Nov 20, 2019 | 24.92 | 25.19 | 24.14 | 24.71 | 9,204 | +0.26(+1.06%) |
Nov 19, 2019 | 24.15 | 24.48 | 24.15 | 24.45 | 5,401 | +0.44(+1.84%) |
Nov 18, 2019 | 24.29 | 24.41 | 24.01 | 24.01 | 5,536 | -0.42(-1.70%) |
Nov 15, 2019 | 24.28 | 24.43 | 24.14 | 24.42 | 1,993 | +0.02(+0.09%) |
Nov 14, 2019 | 24.18 | 24.51 | 24.12 | 24.40 | 7,609 | +0.08(+0.32%) |
Nov 13, 2019 | 24.28 | 24.32 | 24.28 | 24.32 | 2,594 | -0.24(-0.97%) |
Nov 12, 2019 | 24.06 | 24.95 | 24.06 | 24.56 | 4,896 | -0.02(-0.09%) |
Nov 11, 2019 | 24.03 | 24.59 | 24.03 | 24.59 | 859 | +0.24(+0.98%) |
Nov 08, 2019 | 24.51 | 24.51 | 24.13 | 24.35 | 2,990 | +0.09(+0.35%) |
Nov 07, 2019 | 24.19 | 24.28 | 24.11 | 24.26 | 5,680 | +0.04(+0.17%) |
Nov 06, 2019 | 23.86 | 24.22 | 23.86 | 24.22 | 6,062 | +0.12(+0.51%) |
Nov 05, 2019 | 24.04 | 24.20 | 23.93 | 24.10 | 5,029 | -0.04(-0.17%) |
Nov 04, 2019 | 23.95 | 24.14 | 23.88 | 24.14 | 9,689 | +0.09(+0.36%) |