Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.49 | 25.65 | 25.46 | 25.65 | 19,990 | +0.15(+0.58%) |
Dec 30, 2019 | 25.70 | 25.70 | 25.43 | 25.50 | 17,831 | -0.20(-0.79%) |
Dec 27, 2019 | 25.86 | 25.86 | 25.67 | 25.71 | 17,425 | -0.02(-0.09%) |
Dec 26, 2019 | 25.62 | 25.76 | 25.62 | 25.73 | 46,135 | +0.11(+0.44%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.57 | 25.62 | 8,611 | +0.04(+0.17%) |
Dec 23, 2019 | 25.62 | 25.64 | 25.52 | 25.57 | 45,528 | -0.07(-0.27%) |
Dec 20, 2019 | 25.64 | 25.66 | 25.50 | 25.64 | 17,020 | +0.11(+0.44%) |
Dec 19, 2019 | 25.39 | 25.56 | 25.39 | 25.53 | 18,370 | +0.15(+0.57%) |
Dec 18, 2019 | 25.39 | 25.43 | 25.33 | 25.39 | 12,121 | +0.09(+0.35%) |
Dec 17, 2019 | 25.49 | 25.49 | 25.24 | 25.30 | 20,048 | -0.04(-0.15%) |
Dec 16, 2019 | 25.14 | 25.38 | 25.14 | 25.33 | 35,419 | +0.28(+1.11%) |
Dec 13, 2019 | 25.08 | 25.11 | 24.96 | 25.06 | 8,915 | +0.01(+0.05%) |
Dec 12, 2019 | 24.95 | 25.15 | 24.90 | 25.04 | 18,865 | +0.03(+0.13%) |
Dec 11, 2019 | 25.00 | 25.02 | 24.84 | 25.01 | 18,608 | +0.09(+0.36%) |
Dec 10, 2019 | 24.95 | 25.01 | 24.89 | 24.92 | 11,635 | -0.10(-0.40%) |
Dec 09, 2019 | 25.11 | 25.15 | 25.01 | 25.02 | 13,866 | -0.03(-0.14%) |
Dec 06, 2019 | 25.15 | 25.15 | 25.03 | 25.06 | 12,258 | +0.15(+0.59%) |
Dec 05, 2019 | 24.96 | 25.02 | 24.86 | 24.91 | 6,643 | -0.05(-0.22%) |
Dec 04, 2019 | 24.94 | 25.00 | 24.87 | 24.96 | 10,600 | +0.20(+0.82%) |
Dec 03, 2019 | 24.74 | 24.79 | 24.53 | 24.76 | 33,811 | -0.15(-0.60%) |
Dec 02, 2019 | 25.31 | 25.31 | 24.79 | 24.91 | 31,746 | -0.31(-1.25%) |
Nov 29, 2019 | 25.26 | 25.36 | 25.20 | 25.22 | 9,016 | -0.12(-0.46%) |
Nov 27, 2019 | 25.23 | 25.38 | 25.21 | 25.34 | 25,125 | +0.14(+0.55%) |
Nov 26, 2019 | 25.07 | 25.25 | 25.04 | 25.20 | 27,734 | +0.23(+0.91%) |
Nov 25, 2019 | 24.80 | 25.00 | 24.80 | 24.97 | 11,772 | +0.20(+0.82%) |
Nov 22, 2019 | 24.78 | 24.79 | 24.65 | 24.77 | 12,562 | +0.09(+0.38%) |
Nov 21, 2019 | 24.74 | 24.79 | 24.68 | 24.68 | 8,470 | -0.04(-0.16%) |
Nov 20, 2019 | 24.81 | 24.89 | 24.57 | 24.72 | 33,008 | -0.10(-0.40%) |
Nov 19, 2019 | 24.89 | 24.89 | 24.71 | 24.81 | 20,180 | -0.02(-0.08%) |
Nov 18, 2019 | 24.69 | 24.90 | 24.69 | 24.83 | 20,128 | +0.15(+0.60%) |
Nov 15, 2019 | 24.72 | 24.74 | 24.61 | 24.69 | 20,364 | +0.09(+0.36%) |
Nov 14, 2019 | 24.47 | 24.60 | 24.45 | 24.60 | 13,213 | +0.18(+0.73%) |
Nov 13, 2019 | 24.43 | 24.44 | 24.23 | 24.42 | 68,257 | +0.04(+0.16%) |
Nov 12, 2019 | 24.38 | 24.50 | 24.33 | 24.38 | 42,084 | -0.03(-0.12%) |
Nov 11, 2019 | 24.35 | 24.41 | 24.19 | 24.41 | 44,574 | +0.11(+0.45%) |
Nov 08, 2019 | 24.28 | 24.36 | 24.25 | 24.30 | 10,131 | +0.10(+0.41%) |
Nov 07, 2019 | 24.36 | 24.37 | 24.18 | 24.20 | 43,284 | -0.20(-0.81%) |
Nov 06, 2019 | 24.38 | 24.40 | 24.23 | 24.40 | 32,064 | -0.03(-0.12%) |
Nov 05, 2019 | 24.65 | 24.65 | 24.41 | 24.43 | 44,262 | -0.24(-0.96%) |
Nov 04, 2019 | 24.75 | 24.76 | 24.63 | 24.67 | 12,504 | +0.02(+0.08%) |
Nov 01, 2019 | 24.74 | 24.74 | 24.57 | 24.65 | 36,067 | +0.03(+0.12%) |
Oct 31, 2019 | 24.77 | 24.77 | 24.52 | 24.62 | 41,001 | -0.08(-0.32%) |
Oct 30, 2019 | 24.67 | 24.77 | 24.56 | 24.70 | 12,404 | +0.20(+0.81%) |
Oct 29, 2019 | 24.70 | 24.70 | 24.50 | 24.50 | 22,365 | -0.34(-1.35%) |
Oct 28, 2019 | 24.73 | 24.86 | 24.73 | 24.83 | 38,284 | +0.20(+0.80%) |
Oct 25, 2019 | 24.56 | 24.72 | 24.50 | 24.64 | 9,320 | +0.01(+0.04%) |
Oct 24, 2019 | 24.70 | 24.70 | 24.50 | 24.63 | 14,578 | -0.12(-0.48%) |
Oct 23, 2019 | 24.80 | 24.80 | 24.61 | 24.74 | 81,239 | -0.04(-0.16%) |
Oct 22, 2019 | 24.98 | 24.98 | 24.75 | 24.78 | 109,588 | -0.19(-0.75%) |
Oct 21, 2019 | 24.95 | 24.98 | 24.87 | 24.97 | 14,293 | +0.21(+0.84%) |
Oct 18, 2019 | 24.95 | 24.96 | 24.62 | 24.76 | 22,795 | -0.23(-0.91%) |
Oct 17, 2019 | 24.99 | 25.11 | 24.98 | 24.99 | 11,351 | +0.07(+0.28%) |
Oct 16, 2019 | 24.79 | 24.92 | 24.76 | 24.92 | 25,946 | -0.02(-0.08%) |
Oct 15, 2019 | 24.75 | 24.94 | 24.73 | 24.94 | 30,525 | +0.32(+1.28%) |
Oct 14, 2019 | 24.62 | 24.71 | 24.60 | 24.63 | 25,121 | -0.07(-0.28%) |
Oct 11, 2019 | 24.67 | 24.87 | 24.67 | 24.70 | 14,690 | +0.35(+1.42%) |
Oct 10, 2019 | 24.21 | 24.45 | 24.21 | 24.35 | 23,970 | +0.15(+0.61%) |
Oct 09, 2019 | 24.25 | 24.34 | 24.18 | 24.20 | 32,088 | +0.18(+0.74%) |
Oct 08, 2019 | 24.18 | 24.31 | 24.02 | 24.02 | 41,679 | -0.34(-1.38%) |
Oct 07, 2019 | 24.44 | 24.47 | 24.29 | 24.36 | 42,606 | -0.06(-0.24%) |
Oct 04, 2019 | 24.28 | 24.45 | 24.20 | 24.42 | 6,585 | +0.31(+1.29%) |
Oct 03, 2019 | 23.94 | 24.13 | 23.67 | 24.11 | 114,578 | +0.12(+0.52%) |
Oct 02, 2019 | 24.17 | 24.17 | 23.84 | 23.98 | 30,574 | -0.38(-1.54%) |