Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.33 | 25.38 | 25.24 | 25.37 | 21,823 | +0.14(+0.56%) |
Jan 30, 2020 | 25.27 | 25.29 | 25.17 | 25.23 | 3,352 | +0.08(+0.31%) |
Jan 29, 2020 | 25.05 | 25.15 | 25.05 | 25.15 | 4,047 | +0.00(+0.00%) |
Jan 28, 2020 | 25.21 | 25.23 | 25.12 | 25.15 | 8,179 | -0.11(-0.44%) |
Jan 27, 2020 | 25.22 | 25.31 | 25.21 | 25.26 | 3,945 | +0.03(+0.11%) |
Jan 24, 2020 | 25.25 | 25.25 | 25.18 | 25.23 | 9,723 | -0.06(-0.26%) |
Jan 23, 2020 | 25.32 | 25.32 | 25.20 | 25.30 | 5,092 | +0.00(+0.02%) |
Jan 22, 2020 | 25.24 | 25.29 | 25.19 | 25.29 | 7,544 | +0.12(+0.48%) |
Jan 21, 2020 | 25.20 | 25.20 | 25.11 | 25.17 | 5,311 | +0.09(+0.34%) |
Jan 17, 2020 | 25.12 | 25.15 | 25.05 | 25.09 | 11,357 | -0.08(-0.31%) |
Jan 16, 2020 | 25.19 | 25.20 | 25.14 | 25.17 | 12,692 | +0.00(+0.00%) |
Jan 15, 2020 | 25.12 | 25.17 | 25.11 | 25.17 | 14,251 | +0.15(+0.59%) |
Jan 14, 2020 | 24.99 | 25.04 | 24.96 | 25.02 | 10,804 | -0.01(-0.04%) |
Jan 13, 2020 | 25.03 | 25.07 | 24.91 | 25.03 | 47,187 | -0.02(-0.07%) |
Jan 10, 2020 | 25.03 | 25.13 | 24.88 | 25.05 | 62,735 | +0.11(+0.44%) |
Jan 09, 2020 | 24.87 | 24.98 | 24.85 | 24.93 | 6,468 | -0.09(-0.37%) |
Jan 08, 2020 | 25.15 | 25.15 | 25.01 | 25.03 | 6,602 | -0.13(-0.51%) |
Jan 07, 2020 | 25.19 | 25.24 | 25.15 | 25.16 | 5,941 | -0.08(-0.33%) |
Jan 06, 2020 | 25.30 | 25.30 | 25.24 | 25.24 | 5,508 | +0.09(+0.37%) |
Jan 03, 2020 | 25.13 | 25.19 | 25.11 | 25.15 | 42,941 | +0.02(+0.07%) |
Jan 02, 2020 | 25.15 | 25.16 | 25.06 | 25.13 | 25,322 | +0.04(+0.15%) |
Dec 31, 2019 | 25.05 | 25.24 | 25.04 | 25.09 | 56,137 | +0.07(+0.28%) |
Dec 30, 2019 | 25.03 | 25.04 | 25.01 | 25.02 | 50,427 | +0.02(+0.07%) |
Dec 27, 2019 | 24.96 | 25.03 | 24.92 | 25.00 | 8,761 | +0.10(+0.41%) |
Dec 26, 2019 | 24.92 | 24.92 | 24.87 | 24.90 | 4,629 | +0.05(+0.20%) |
Dec 24, 2019 | 24.79 | 24.85 | 24.76 | 24.85 | 40,778 | +0.09(+0.37%) |
Dec 23, 2019 | 24.85 | 24.85 | 24.71 | 24.76 | 67,217 | -0.06(-0.22%) |
Dec 20, 2019 | 24.76 | 24.89 | 24.75 | 24.81 | 25,989 | -0.05(-0.18%) |
Dec 19, 2019 | 24.89 | 24.90 | 24.78 | 24.86 | 6,464 | -0.04(-0.15%) |
Dec 18, 2019 | 25.11 | 25.11 | 24.85 | 24.90 | 7,722 | -0.06(-0.22%) |
Dec 17, 2019 | 24.97 | 24.98 | 24.92 | 24.95 | 2,466 | -0.10(-0.39%) |
Dec 16, 2019 | 25.18 | 25.18 | 25.00 | 25.05 | 9,306 | +0.11(+0.43%) |
Dec 13, 2019 | 24.94 | 24.97 | 24.77 | 24.94 | 7,472 | +0.26(+1.05%) |
Dec 12, 2019 | 24.82 | 24.88 | 24.68 | 24.68 | 31,475 | -0.16(-0.63%) |
Dec 11, 2019 | 24.87 | 24.88 | 24.79 | 24.84 | 10,623 | +0.11(+0.45%) |
Dec 10, 2019 | 24.74 | 24.82 | 24.68 | 24.73 | 3,529 | +0.06(+0.22%) |
Dec 09, 2019 | 24.56 | 24.73 | 24.56 | 24.67 | 35,746 | +0.01(+0.03%) |
Dec 06, 2019 | 24.79 | 24.79 | 24.60 | 24.67 | 2,165 | -0.04(-0.18%) |
Dec 05, 2019 | 24.76 | 24.76 | 24.68 | 24.71 | 4,538 | -0.04(-0.16%) |
Dec 04, 2019 | 24.81 | 24.88 | 24.75 | 24.75 | 12,556 | +0.10(+0.42%) |
Dec 03, 2019 | 24.52 | 24.70 | 24.52 | 24.65 | 3,986 | +0.12(+0.47%) |
Dec 02, 2019 | 24.58 | 24.58 | 24.53 | 24.53 | 2,513 | -0.04(-0.16%) |
Nov 29, 2019 | 24.38 | 24.61 | 24.38 | 24.57 | 1,299 | +0.07(+0.29%) |
Nov 27, 2019 | 24.35 | 24.51 | 24.35 | 24.50 | 9,313 | +0.01(+0.02%) |
Nov 26, 2019 | 24.42 | 24.54 | 24.42 | 24.49 | 9,757 | +0.06(+0.27%) |
Nov 25, 2019 | 24.34 | 24.44 | 24.34 | 24.43 | 3,050 | +0.01(+0.04%) |
Nov 22, 2019 | 24.53 | 24.53 | 24.40 | 24.42 | 5,956 | -0.02(-0.08%) |
Nov 21, 2019 | 24.39 | 24.50 | 24.39 | 24.44 | 3,049 | -0.06(-0.26%) |
Nov 20, 2019 | 24.42 | 24.62 | 24.42 | 24.50 | 4,814 | -0.09(-0.38%) |
Nov 19, 2019 | 24.61 | 24.61 | 24.53 | 24.60 | 7,242 | +0.05(+0.21%) |
Nov 18, 2019 | 24.46 | 24.61 | 24.46 | 24.55 | 9,546 | +0.05(+0.19%) |
Nov 15, 2019 | 24.41 | 24.55 | 24.41 | 24.50 | 68,194 | +0.07(+0.30%) |
Nov 14, 2019 | 24.30 | 24.53 | 24.30 | 24.42 | 3,322 | +0.05(+0.21%) |
Nov 13, 2019 | 24.46 | 24.47 | 24.35 | 24.37 | 5,399 | +0.01(+0.06%) |
Nov 12, 2019 | 24.33 | 24.39 | 24.33 | 24.36 | 7,427 | -0.05(-0.21%) |
Nov 11, 2019 | 24.48 | 24.48 | 24.30 | 24.41 | 929 | +0.01(+0.05%) |
Nov 08, 2019 | 24.32 | 24.40 | 24.32 | 24.40 | 1,517 | -0.03(-0.10%) |
Nov 07, 2019 | 24.46 | 24.54 | 24.39 | 24.42 | 4,782 | -0.15(-0.62%) |
Nov 06, 2019 | 24.66 | 24.66 | 24.54 | 24.58 | 4,475 | -0.01(-0.02%) |
Nov 05, 2019 | 24.65 | 24.65 | 24.58 | 24.58 | 4,413 | -0.14(-0.57%) |
Nov 04, 2019 | 24.78 | 24.81 | 24.68 | 24.72 | 1,615 | -0.08(-0.32%) |