Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.98 | 26.23 | 25.96 | 26.22 | 1,144,774 | +0.34(+1.32%) |
Dec 30, 2019 | 25.90 | 25.94 | 25.75 | 25.88 | 761,947 | -0.03(-0.13%) |
Dec 27, 2019 | 25.85 | 25.92 | 25.74 | 25.91 | 441,672 | +0.22(+0.84%) |
Dec 26, 2019 | 25.67 | 25.82 | 25.59 | 25.70 | 514,412 | +0.09(+0.36%) |
Dec 24, 2019 | 25.61 | 25.64 | 25.51 | 25.61 | 198,112 | +0.00(+0.00%) |
Dec 23, 2019 | 26.02 | 26.06 | 25.60 | 25.61 | 2,526,616 | -0.37(-1.43%) |
Dec 20, 2019 | 25.77 | 26.12 | 25.73 | 25.98 | 5,583,039 | +0.17(+0.64%) |
Dec 19, 2019 | 25.36 | 25.81 | 25.36 | 25.81 | 4,670,202 | +0.41(+1.60%) |
Dec 18, 2019 | 25.32 | 25.61 | 25.23 | 25.41 | 3,668,563 | +0.30(+1.19%) |
Dec 17, 2019 | 25.31 | 25.36 | 25.03 | 25.11 | 3,076,391 | -0.16(-0.62%) |
Dec 16, 2019 | 25.25 | 25.32 | 25.11 | 25.27 | 3,485,660 | +0.17(+0.69%) |
Dec 13, 2019 | 25.13 | 25.27 | 24.83 | 25.09 | 1,265,790 | -0.05(-0.20%) |
Dec 12, 2019 | 25.54 | 25.77 | 25.11 | 25.14 | 790,349 | -0.38(-1.49%) |
Dec 11, 2019 | 25.99 | 25.99 | 25.49 | 25.52 | 834,658 | -0.38(-1.47%) |
Dec 10, 2019 | 25.85 | 26.02 | 25.76 | 25.90 | 795,986 | +0.29(+1.13%) |
Dec 09, 2019 | 25.56 | 25.68 | 25.44 | 25.61 | 1,212,329 | +0.05(+0.19%) |
Dec 06, 2019 | 25.61 | 25.78 | 25.54 | 25.56 | 2,135,114 | +0.07(+0.26%) |
Dec 05, 2019 | 25.51 | 25.65 | 25.42 | 25.50 | 1,552,876 | +0.01(+0.03%) |
Dec 04, 2019 | 25.59 | 25.80 | 25.47 | 25.49 | 1,125,630 | -0.12(-0.45%) |
Dec 03, 2019 | 25.42 | 25.65 | 25.38 | 25.61 | 1,006,169 | +0.11(+0.42%) |
Dec 02, 2019 | 25.61 | 25.66 | 25.37 | 25.50 | 1,261,587 | -0.14(-0.55%) |
Nov 29, 2019 | 25.77 | 25.94 | 25.61 | 25.64 | 475,396 | -0.19(-0.74%) |
Nov 27, 2019 | 25.48 | 25.83 | 25.35 | 25.83 | 895,553 | +0.34(+1.33%) |
Nov 26, 2019 | 25.42 | 25.70 | 25.35 | 25.49 | 1,182,630 | +0.08(+0.32%) |
Nov 25, 2019 | 25.15 | 25.42 | 25.13 | 25.41 | 1,619,555 | +0.33(+1.31%) |
Nov 22, 2019 | 25.18 | 25.19 | 24.92 | 25.08 | 1,107,967 | -0.03(-0.13%) |
Nov 21, 2019 | 25.54 | 25.56 | 25.05 | 25.11 | 1,462,216 | -0.49(-1.93%) |
Nov 20, 2019 | 25.80 | 25.89 | 25.49 | 25.61 | 1,622,156 | -0.18(-0.70%) |
Nov 19, 2019 | 25.70 | 25.84 | 25.58 | 25.79 | 587,592 | +0.17(+0.68%) |
Nov 18, 2019 | 25.54 | 25.70 | 25.54 | 25.61 | 533,241 | +0.07(+0.29%) |
Nov 15, 2019 | 25.46 | 25.68 | 25.39 | 25.54 | 963,692 | +0.14(+0.55%) |
Nov 14, 2019 | 25.24 | 25.53 | 25.22 | 25.40 | 732,369 | +0.16(+0.62%) |
Nov 13, 2019 | 24.91 | 25.28 | 24.86 | 25.24 | 881,260 | +0.30(+1.19%) |
Nov 12, 2019 | 24.88 | 25.13 | 24.79 | 24.95 | 807,592 | +0.11(+0.43%) |
Nov 11, 2019 | 24.73 | 24.90 | 24.66 | 24.84 | 683,579 | +0.10(+0.40%) |
Nov 08, 2019 | 24.69 | 24.81 | 24.63 | 24.74 | 884,941 | +0.02(+0.07%) |
Nov 07, 2019 | 24.83 | 24.91 | 24.67 | 24.72 | 869,740 | -0.16(-0.63%) |
Nov 06, 2019 | 24.86 | 24.96 | 24.73 | 24.88 | 1,267,044 | +0.10(+0.40%) |
Nov 05, 2019 | 25.37 | 25.41 | 24.73 | 24.78 | 1,202,791 | -0.65(-2.56%) |
Nov 04, 2019 | 25.47 | 25.55 | 25.35 | 25.43 | 1,144,515 | -0.02(-0.10%) |
Nov 01, 2019 | 25.63 | 25.75 | 25.27 | 25.46 | 1,355,746 | -0.12(-0.48%) |
Oct 31, 2019 | 25.55 | 25.75 | 25.34 | 25.58 | 1,142,821 | +0.03(+0.13%) |
Oct 30, 2019 | 25.47 | 25.55 | 25.24 | 25.55 | 970,038 | +0.13(+0.52%) |
Oct 29, 2019 | 25.39 | 25.57 | 25.33 | 25.42 | 1,193,159 | +0.03(+0.13%) |
Oct 28, 2019 | 25.19 | 25.46 | 25.19 | 25.38 | 1,026,130 | +0.22(+0.88%) |
Oct 25, 2019 | 25.34 | 25.35 | 25.11 | 25.16 | 773,250 | -0.18(-0.71%) |
Oct 24, 2019 | 25.38 | 25.40 | 25.23 | 25.34 | 901,952 | +0.02(+0.10%) |
Oct 23, 2019 | 25.29 | 25.37 | 25.06 | 25.32 | 816,990 | +0.07(+0.29%) |
Oct 22, 2019 | 25.33 | 25.38 | 25.21 | 25.24 | 683,296 | -0.07(-0.26%) |
Oct 21, 2019 | 25.23 | 25.33 | 25.17 | 25.31 | 681,796 | +0.17(+0.69%) |
Oct 18, 2019 | 24.91 | 25.15 | 24.86 | 25.14 | 655,582 | +0.20(+0.79%) |
Oct 17, 2019 | 24.89 | 25.06 | 24.86 | 24.94 | 1,546,100 | +0.07(+0.30%) |
Oct 16, 2019 | 24.78 | 24.91 | 24.65 | 24.87 | 1,866,227 | +0.07(+0.30%) |
Oct 15, 2019 | 24.79 | 24.95 | 24.64 | 24.79 | 1,338,062 | +0.00(+0.00%) |
Oct 14, 2019 | 24.83 | 24.85 | 24.72 | 24.79 | 1,298,772 | -0.03(-0.13%) |
Oct 11, 2019 | 24.84 | 24.97 | 24.71 | 24.83 | 1,529,935 | +0.11(+0.43%) |
Oct 10, 2019 | 24.76 | 24.86 | 24.62 | 24.72 | 1,749,943 | -0.03(-0.13%) |
Oct 09, 2019 | 24.90 | 24.97 | 24.69 | 24.75 | 895,101 | +0.01(+0.03%) |
Oct 08, 2019 | 24.58 | 24.90 | 24.42 | 24.74 | 1,698,790 | +0.03(+0.13%) |
Oct 07, 2019 | 24.69 | 24.95 | 24.67 | 24.71 | 1,256,456 | -0.09(-0.36%) |
Oct 04, 2019 | 24.51 | 24.82 | 24.50 | 24.80 | 1,474,024 | +0.35(+1.44%) |
Oct 03, 2019 | 24.28 | 24.63 | 24.15 | 24.45 | 995,930 | +0.16(+0.68%) |
Oct 02, 2019 | 24.17 | 24.34 | 24.07 | 24.28 | 2,040,415 | +0.10(+0.41%) |