Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.21 | 25.21 | 25.17 | 25.19 | 1,500 | -0.03(-0.12%) |
Nov 27, 2019 | 25.31 | 25.31 | 25.22 | 25.22 | 2,900 | -0.11(-0.43%) |
Nov 26, 2019 | 25.23 | 25.33 | 25.18 | 25.33 | 2,957 | +0.14(+0.56%) |
Nov 25, 2019 | 25.28 | 25.40 | 25.19 | 25.19 | 3,469 | -0.08(-0.32%) |
Nov 22, 2019 | 25.24 | 25.29 | 25.18 | 25.27 | 3,200 | -0.09(-0.35%) |
Nov 21, 2019 | 25.34 | 25.36 | 25.24 | 25.36 | 1,538 | +0.03(+0.12%) |
Nov 20, 2019 | 25.27 | 25.34 | 25.24 | 25.33 | 2,240 | +0.01(+0.03%) |
Nov 19, 2019 | 25.30 | 25.41 | 25.25 | 25.32 | 2,700 | +0.06(+0.24%) |
Nov 18, 2019 | 25.27 | 25.27 | 25.26 | 25.26 | 600 | +0.10(+0.40%) |
Nov 15, 2019 | 25.16 | 25.21 | 25.14 | 25.16 | 1,000 | -0.05(-0.22%) |
Nov 13, 2019 | 25.21 | 25.21 | 25.21 | 0 | +0.09(+0.38%) | |
Nov 12, 2019 | 25.17 | 25.21 | 25.12 | 25.12 | 2,475 | -0.03(-0.12%) |
Nov 11, 2019 | 25.31 | 25.31 | 25.15 | 25.15 | 4,426 | -0.04(-0.16%) |
Nov 08, 2019 | 25.25 | 25.25 | 25.19 | 25.19 | 2,400 | -0.13(-0.53%) |
Nov 07, 2019 | 25.25 | 25.32 | 25.25 | 25.32 | 300 | -0.06(-0.22%) |
Nov 05, 2019 | 25.38 | 25.38 | 25.38 | 0 | -0.06(-0.24%) | |
Nov 04, 2019 | 25.35 | 25.48 | 25.32 | 25.44 | 3,833 | +0.09(+0.35%) |
Nov 01, 2019 | 25.36 | 25.54 | 25.29 | 25.35 | 2,300 | -0.03(-0.12%) |
Oct 31, 2019 | 25.38 | 25.40 | 25.38 | 25.38 | 1,131 | +0.01(+0.02%) |
Oct 30, 2019 | 25.37 | 25.37 | 25.37 | 25.37 | 441 | +0.03(+0.14%) |
Oct 29, 2019 | 25.35 | 25.40 | 25.34 | 25.34 | 3,426 | -0.11(-0.45%) |
Oct 28, 2019 | 25.44 | 25.45 | 25.40 | 25.45 | 650 | +0.08(+0.31%) |
Oct 25, 2019 | 25.32 | 25.38 | 25.32 | 25.38 | 200 | -0.05(-0.22%) |
Oct 24, 2019 | 25.41 | 25.43 | 25.35 | 25.43 | 2,313 | +0.04(+0.17%) |
Oct 23, 2019 | 25.38 | 25.53 | 25.33 | 25.39 | 3,327 | +0.06(+0.25%) |
Oct 22, 2019 | 25.28 | 25.32 | 25.28 | 25.32 | 2,070 | -0.17(-0.65%) |
Oct 21, 2019 | 25.29 | 25.49 | 25.29 | 25.49 | 535 | +0.23(+0.91%) |
Oct 18, 2019 | 25.26 | 25.26 | 25.26 | 25.26 | 200 | +0.10(+0.42%) |
Oct 17, 2019 | 25.12 | 25.16 | 25.12 | 25.15 | 320 | -0.07(-0.26%) |
Oct 16, 2019 | 25.15 | 25.30 | 25.15 | 25.22 | 3,990 | +0.03(+0.12%) |
Oct 15, 2019 | 25.24 | 25.24 | 25.10 | 25.19 | 2,191 | +0.13(+0.52%) |
Oct 14, 2019 | 25.20 | 25.20 | 25.06 | 25.06 | 8,440 | -0.11(-0.43%) |
Oct 11, 2019 | 25.20 | 25.29 | 25.10 | 25.17 | 2,800 | -0.03(-0.12%) |
Oct 10, 2019 | 25.11 | 25.21 | 25.10 | 25.20 | 2,917 | -0.03(-0.13%) |
Oct 09, 2019 | 25.12 | 25.23 | 25.12 | 25.23 | 1,326 | +0.13(+0.53%) |
Oct 08, 2019 | 25.09 | 25.10 | 25.09 | 25.10 | 350 | -0.06(-0.24%) |
Oct 07, 2019 | 25.37 | 25.37 | 25.16 | 25.16 | 1,291 | -0.17(-0.66%) |
Oct 04, 2019 | 25.12 | 25.39 | 25.12 | 25.33 | 5,400 | +0.13(+0.51%) |
Oct 03, 2019 | 25.07 | 25.20 | 25.07 | 25.20 | 1,887 | +0.13(+0.52%) |
Oct 02, 2019 | 25.08 | 25.22 | 25.07 | 25.07 | 3,356 | -0.20(-0.78%) |
Oct 01, 2019 | 25.15 | 25.27 | 25.15 | 25.27 | 3,107 | +0.22(+0.87%) |
Sep 30, 2019 | 25.05 | 25.10 | 25.05 | 25.05 | 924 | -0.05(-0.20%) |
Sep 27, 2019 | 25.14 | 25.18 | 25.02 | 25.10 | 3,700 | +0.04(+0.16%) |
Sep 26, 2019 | 25.07 | 25.16 | 25.01 | 25.06 | 15,145 | -0.05(-0.20%) |
Sep 25, 2019 | 25.12 | 25.17 | 25.02 | 25.11 | 2,107 | +0.01(+0.02%) |
Sep 24, 2019 | 25.19 | 25.19 | 25.06 | 25.10 | 6,680 | +0.00(+0.02%) |
Sep 23, 2019 | 24.99 | 25.10 | 24.99 | 25.10 | 1,540 | -0.02(-0.08%) |
Sep 20, 2019 | 25.00 | 25.12 | 25.00 | 25.12 | 1,100 | +0.10(+0.40%) |
Sep 19, 2019 | 25.00 | 25.10 | 25.00 | 25.02 | 4,633 | +0.02(+0.08%) |
Sep 18, 2019 | 24.98 | 25.00 | 24.92 | 25.00 | 8,352 | -0.16(-0.64%) |
Sep 17, 2019 | 25.14 | 25.21 | 25.14 | 25.16 | 2,540 | +0.06(+0.24%) |
Sep 16, 2019 | 25.32 | 25.32 | 25.07 | 25.10 | 11,876 | -0.08(-0.32%) |
Sep 13, 2019 | 25.31 | 25.31 | 25.17 | 25.18 | 4,300 | -0.14(-0.53%) |
Sep 12, 2019 | 25.34 | 25.35 | 25.30 | 25.32 | 8,848 | +0.03(+0.10%) |
Sep 11, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 524 | +0.01(+0.04%) |
Sep 10, 2019 | 25.32 | 25.32 | 25.15 | 25.28 | 7,619 | -0.06(-0.23%) |
Sep 09, 2019 | 25.32 | 25.34 | 25.32 | 25.34 | 1,447 | +0.00(+0.01%) |
Sep 06, 2019 | 25.28 | 25.34 | 25.28 | 25.34 | 5,100 | +0.04(+0.14%) |
Sep 05, 2019 | 25.33 | 25.33 | 25.28 | 25.30 | 2,310 | +0.05(+0.20%) |
Sep 04, 2019 | 25.23 | 25.32 | 25.23 | 25.25 | 2,315 | -0.07(-0.27%) |