Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.11 | 26.62 | 25.94 | 26.60 | 19,100 | +0.35(+1.33%) |
Jan 30, 2020 | 26.00 | 26.25 | 25.97 | 26.25 | 6,665 | +0.32(+1.23%) |
Jan 29, 2020 | 25.92 | 25.93 | 25.90 | 25.93 | 7,161 | -0.14(-0.55%) |
Jan 28, 2020 | 26.08 | 26.09 | 25.93 | 26.07 | 2,931 | +0.02(+0.06%) |
Jan 27, 2020 | 25.96 | 26.06 | 25.96 | 26.06 | 1,610 | +0.08(+0.31%) |
Jan 24, 2020 | 26.03 | 26.03 | 25.98 | 25.98 | 3,400 | -0.05(-0.20%) |
Jan 23, 2020 | 25.94 | 26.10 | 25.93 | 26.03 | 9,155 | +0.09(+0.35%) |
Jan 22, 2020 | 25.95 | 25.95 | 25.85 | 25.94 | 3,100 | -0.01(-0.02%) |
Jan 21, 2020 | 25.94 | 25.95 | 25.93 | 25.95 | 1,182 | +0.04(+0.16%) |
Jan 17, 2020 | 25.95 | 25.95 | 25.88 | 25.91 | 1,200 | -0.05(-0.19%) |
Jan 16, 2020 | 25.85 | 26.05 | 25.85 | 25.95 | 5,059 | +0.07(+0.29%) |
Jan 15, 2020 | 26.14 | 26.14 | 25.85 | 25.88 | 9,421 | -0.14(-0.55%) |
Jan 14, 2020 | 25.91 | 26.06 | 25.88 | 26.02 | 5,640 | -0.02(-0.08%) |
Jan 13, 2020 | 26.05 | 26.05 | 25.85 | 26.04 | 4,067 | -0.06(-0.22%) |
Jan 10, 2020 | 26.00 | 26.10 | 26.00 | 26.10 | 3,000 | +0.09(+0.35%) |
Jan 09, 2020 | 25.92 | 26.02 | 25.92 | 26.01 | 3,058 | -0.21(-0.80%) |
Jan 08, 2020 | 26.73 | 26.77 | 26.11 | 26.22 | 6,300 | -0.23(-0.87%) |
Jan 07, 2020 | 26.72 | 26.72 | 26.08 | 26.45 | 7,793 | -0.09(-0.34%) |
Jan 06, 2020 | 26.43 | 26.54 | 26.42 | 26.54 | 6,843 | +0.12(+0.46%) |
Jan 03, 2020 | 26.48 | 26.48 | 26.14 | 26.42 | 11,900 | +0.27(+1.03%) |
Jan 02, 2020 | 25.94 | 26.61 | 25.93 | 26.15 | 15,465 | +0.31(+1.19%) |
Dec 31, 2019 | 25.97 | 26.00 | 25.73 | 25.84 | 3,000 | -0.10(-0.38%) |
Dec 30, 2019 | 25.78 | 25.94 | 25.78 | 25.94 | 4,000 | +0.12(+0.47%) |
Dec 27, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 400 | +0.02(+0.08%) |
Dec 26, 2019 | 25.70 | 25.80 | 25.70 | 25.80 | 5,477 | +0.23(+0.89%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.57 | 25.57 | 400 | +0.00(+0.00%) |
Dec 23, 2019 | 25.62 | 25.75 | 25.55 | 25.57 | 6,432 | -0.05(-0.20%) |
Dec 20, 2019 | 25.61 | 25.73 | 25.60 | 25.62 | 8,700 | +0.00(+0.00%) |
Dec 19, 2019 | 25.55 | 25.65 | 25.46 | 25.62 | 6,403 | +0.06(+0.23%) |
Dec 18, 2019 | 25.55 | 25.61 | 25.55 | 25.56 | 1,997 | -0.06(-0.23%) |
Dec 17, 2019 | 25.59 | 25.63 | 25.49 | 25.62 | 3,057 | +0.07(+0.29%) |
Dec 16, 2019 | 25.57 | 25.57 | 25.50 | 25.55 | 3,075 | +0.05(+0.18%) |
Dec 13, 2019 | 25.42 | 25.50 | 25.37 | 25.50 | 5,000 | +0.16(+0.63%) |
Dec 12, 2019 | 25.66 | 25.66 | 25.32 | 25.34 | 7,657 | -0.25(-0.96%) |
Dec 11, 2019 | 25.55 | 25.65 | 25.55 | 25.59 | 946 | +0.08(+0.30%) |
Dec 10, 2019 | 25.60 | 25.90 | 25.43 | 25.51 | 10,335 | -0.09(-0.35%) |
Dec 09, 2019 | 25.77 | 25.79 | 25.57 | 25.60 | 4,860 | -0.15(-0.58%) |
Dec 06, 2019 | 25.70 | 25.94 | 25.70 | 25.75 | 6,000 | -0.14(-0.53%) |
Dec 05, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 723 | +0.02(+0.10%) |
Dec 04, 2019 | 26.00 | 26.00 | 25.81 | 25.86 | 1,267 | +0.06(+0.24%) |
Dec 03, 2019 | 25.86 | 26.17 | 25.80 | 25.80 | 2,948 | -0.21(-0.81%) |
Dec 02, 2019 | 25.78 | 26.17 | 25.78 | 26.01 | 3,587 | +0.45(+1.76%) |
Nov 27, 2019 | 25.56 | 25.56 | 25.56 | 0 | -0.38(-1.46%) | |
Nov 26, 2019 | 25.83 | 25.99 | 25.83 | 25.94 | 7,908 | -0.11(-0.42%) |
Nov 25, 2019 | 26.00 | 26.05 | 25.81 | 26.05 | 6,259 | +0.02(+0.07%) |
Nov 22, 2019 | 26.14 | 26.18 | 25.99 | 26.03 | 6,400 | +0.04(+0.16%) |
Nov 21, 2019 | 26.06 | 26.09 | 25.94 | 25.99 | 5,133 | +0.15(+0.58%) |
Nov 20, 2019 | 25.94 | 26.01 | 25.74 | 25.84 | 9,664 | -0.20(-0.75%) |
Nov 19, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 455 | -0.06(-0.25%) |
Nov 18, 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 38 | +0.00(+0.00%) |
Nov 15, 2019 | 25.79 | 26.15 | 25.79 | 26.10 | 900 | +0.32(+1.24%) |
Nov 14, 2019 | 25.85 | 25.98 | 25.75 | 25.78 | 11,469 | -0.15(-0.58%) |
Nov 13, 2019 | 25.89 | 26.20 | 25.89 | 25.93 | 6,241 | -0.11(-0.43%) |
Nov 12, 2019 | 26.08 | 26.25 | 25.99 | 26.04 | 5,000 | -0.05(-0.20%) |
Nov 11, 2019 | 26.30 | 26.40 | 26.08 | 26.09 | 5,516 | -0.24(-0.90%) |
Nov 08, 2019 | 26.10 | 26.33 | 25.90 | 26.33 | 3,700 | +0.18(+0.69%) |
Nov 07, 2019 | 26.45 | 26.45 | 26.10 | 26.15 | 1,317 | -0.25(-0.95%) |
Nov 06, 2019 | 26.38 | 26.68 | 26.38 | 26.40 | 2,767 | +0.15(+0.59%) |
Nov 05, 2019 | 26.08 | 26.35 | 25.90 | 26.25 | 6,716 | +0.25(+0.97%) |
Nov 04, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 1,975 | +0.18(+0.68%) |