Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.65 | 25.83 | 25.32 | 25.40 | 9,500 | -0.43(-1.66%) |
Feb 27, 2020 | 26.00 | 26.01 | 25.65 | 25.83 | 6,155 | -0.22(-0.84%) |
Feb 26, 2020 | 26.24 | 26.24 | 25.75 | 26.05 | 4,307 | -0.19(-0.72%) |
Feb 25, 2020 | 25.75 | 26.25 | 25.75 | 26.24 | 16,646 | +0.26(+1.00%) |
Feb 24, 2020 | 26.07 | 26.07 | 25.79 | 25.98 | 6,326 | -0.09(-0.35%) |
Feb 21, 2020 | 25.93 | 26.08 | 25.80 | 26.07 | 8,800 | +0.03(+0.12%) |
Feb 20, 2020 | 25.91 | 26.07 | 25.80 | 26.04 | 4,777 | +0.05(+0.19%) |
Feb 19, 2020 | 26.08 | 26.14 | 25.98 | 25.99 | 1,524 | +0.01(+0.04%) |
Feb 18, 2020 | 25.82 | 26.02 | 25.82 | 25.98 | 2,519 | -0.05(-0.19%) |
Feb 14, 2020 | 25.82 | 26.08 | 25.82 | 26.03 | 1,600 | -0.07(-0.27%) |
Feb 13, 2020 | 25.93 | 26.12 | 25.90 | 26.10 | 4,650 | +0.11(+0.42%) |
Feb 12, 2020 | 25.95 | 26.17 | 25.95 | 25.99 | 11,217 | -0.26(-0.99%) |
Feb 11, 2020 | 25.85 | 26.25 | 25.83 | 26.25 | 3,174 | +0.35(+1.35%) |
Feb 10, 2020 | 25.90 | 26.08 | 25.90 | 25.90 | 35,992 | +0.03(+0.12%) |
Feb 07, 2020 | 25.78 | 25.87 | 25.77 | 25.87 | 1,500 | -0.08(-0.31%) |
Feb 06, 2020 | 25.95 | 25.95 | 25.86 | 25.95 | 3,394 | +0.13(+0.50%) |
Feb 05, 2020 | 25.95 | 25.95 | 25.77 | 25.82 | 1,584 | -0.16(-0.61%) |
Feb 04, 2020 | 26.10 | 26.20 | 25.76 | 25.98 | 10,448 | +0.09(+0.35%) |
Feb 03, 2020 | 25.87 | 25.89 | 25.71 | 25.89 | 1,669 | +0.18(+0.70%) |
Jan 31, 2020 | 25.70 | 25.85 | 25.70 | 25.71 | 6,500 | +0.06(+0.23%) |
Jan 30, 2020 | 25.66 | 25.72 | 25.65 | 25.65 | 3,233 | -0.16(-0.62%) |
Jan 29, 2020 | 25.99 | 25.99 | 25.66 | 25.81 | 10,149 | -0.19(-0.73%) |
Jan 28, 2020 | 25.99 | 26.01 | 25.81 | 26.00 | 5,286 | +0.22(+0.85%) |
Jan 27, 2020 | 25.64 | 25.78 | 25.64 | 25.78 | 1,883 | +0.16(+0.62%) |
Jan 24, 2020 | 25.71 | 25.71 | 25.60 | 25.62 | 2,100 | -0.06(-0.24%) |
Jan 23, 2020 | 25.65 | 25.83 | 25.56 | 25.68 | 5,248 | +0.03(+0.12%) |
Jan 22, 2020 | 25.65 | 25.65 | 25.62 | 25.65 | 4,516 | -0.03(-0.10%) |
Jan 21, 2020 | 25.69 | 25.70 | 25.65 | 25.68 | 1,328 | -0.04(-0.15%) |
Jan 17, 2020 | 25.80 | 25.80 | 25.70 | 25.71 | 5,800 | -0.04(-0.14%) |
Jan 16, 2020 | 25.85 | 25.92 | 25.62 | 25.75 | 4,598 | -0.07(-0.27%) |
Jan 15, 2020 | 25.62 | 25.95 | 25.62 | 25.82 | 1,442 | -0.16(-0.62%) |
Jan 14, 2020 | 25.88 | 25.98 | 25.61 | 25.98 | 4,363 | -0.16(-0.59%) |
Jan 13, 2020 | 25.96 | 26.14 | 25.92 | 26.14 | 4,067 | +0.17(+0.66%) |
Jan 10, 2020 | 26.08 | 26.10 | 25.95 | 25.96 | 2,800 | -0.11(-0.41%) |
Jan 09, 2020 | 25.90 | 26.18 | 25.90 | 26.07 | 3,169 | +0.09(+0.35%) |
Jan 08, 2020 | 25.92 | 26.10 | 25.91 | 25.98 | 3,413 | -0.06(-0.22%) |
Jan 07, 2020 | 25.88 | 26.04 | 25.88 | 26.04 | 985 | +0.21(+0.81%) |
Jan 06, 2020 | 25.72 | 25.88 | 25.71 | 25.83 | 1,323 | +0.11(+0.42%) |
Jan 03, 2020 | 25.76 | 25.90 | 25.66 | 25.72 | 6,600 | +0.02(+0.07%) |
Jan 02, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 340 | -0.10(-0.41%) |
Dec 31, 2019 | 25.85 | 25.85 | 25.81 | 25.81 | 900 | -0.04(-0.17%) |
Dec 30, 2019 | 25.92 | 25.92 | 25.85 | 25.85 | 40,382 | +0.01(+0.04%) |
Dec 27, 2019 | 25.91 | 25.92 | 25.83 | 25.84 | 1,900 | -0.09(-0.35%) |
Dec 26, 2019 | 25.79 | 25.93 | 25.79 | 25.93 | 3,245 | +0.00(+0.00%) |
Dec 24, 2019 | 25.55 | 25.93 | 25.55 | 25.93 | 900 | +0.16(+0.63%) |
Dec 23, 2019 | 25.53 | 25.81 | 25.53 | 25.77 | 4,121 | +0.07(+0.26%) |
Dec 20, 2019 | 25.65 | 25.80 | 25.65 | 25.70 | 5,000 | +0.11(+0.41%) |
Dec 19, 2019 | 25.52 | 25.60 | 25.45 | 25.59 | 4,285 | -0.02(-0.06%) |
Dec 18, 2019 | 25.63 | 25.69 | 25.61 | 25.61 | 2,336 | -0.06(-0.23%) |
Dec 17, 2019 | 25.47 | 25.93 | 25.47 | 25.67 | 1,170 | -0.27(-1.04%) |
Dec 16, 2019 | 25.67 | 25.94 | 25.46 | 25.94 | 5,295 | -0.04(-0.15%) |
Dec 13, 2019 | 25.41 | 25.98 | 25.40 | 25.98 | 2,700 | +0.57(+2.24%) |
Dec 12, 2019 | 25.60 | 26.29 | 25.41 | 25.41 | 4,646 | -0.29(-1.13%) |
Dec 11, 2019 | 25.66 | 25.70 | 25.36 | 25.70 | 3,307 | +0.10(+0.39%) |
Dec 10, 2019 | 25.53 | 25.60 | 25.53 | 25.60 | 383 | +0.05(+0.20%) |
Dec 09, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 1,490 | +0.12(+0.49%) |
Dec 06, 2019 | 25.40 | 25.43 | 25.40 | 25.43 | 900 | -0.06(-0.24%) |
Dec 05, 2019 | 25.30 | 25.49 | 25.30 | 25.49 | 5,002 | +0.17(+0.66%) |
Dec 04, 2019 | 25.25 | 25.55 | 25.25 | 25.32 | 8,921 | +0.00(+0.01%) |
Dec 03, 2019 | 25.54 | 25.55 | 25.27 | 25.32 | 4,878 | -0.10(-0.38%) |