Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.21 | 25.21 | 25.13 | 25.14 | 36,100 | -0.05(-0.21%) |
Nov 27, 2019 | 25.20 | 25.20 | 25.14 | 25.19 | 85,100 | +0.04(+0.16%) |
Nov 26, 2019 | 25.19 | 25.19 | 25.11 | 25.15 | 71,114 | +0.00(+0.00%) |
Nov 25, 2019 | 25.04 | 25.15 | 25.04 | 25.15 | 40,715 | +0.08(+0.32%) |
Nov 22, 2019 | 24.99 | 25.07 | 24.99 | 25.07 | 28,000 | +0.06(+0.22%) |
Nov 21, 2019 | 25.00 | 25.04 | 24.99 | 25.01 | 37,420 | -0.02(-0.06%) |
Nov 20, 2019 | 25.08 | 25.09 | 25.02 | 25.03 | 30,380 | -0.03(-0.12%) |
Nov 19, 2019 | 25.01 | 25.14 | 25.01 | 25.06 | 82,987 | -0.01(-0.04%) |
Nov 18, 2019 | 24.99 | 25.10 | 24.99 | 25.07 | 41,169 | +0.00(+0.00%) |
Nov 15, 2019 | 25.09 | 25.09 | 25.02 | 25.07 | 193,500 | +0.05(+0.20%) |
Nov 14, 2019 | 25.05 | 25.05 | 24.99 | 25.02 | 54,726 | +0.01(+0.04%) |
Nov 13, 2019 | 25.00 | 25.02 | 24.96 | 25.01 | 96,910 | -0.03(-0.12%) |
Nov 12, 2019 | 25.02 | 25.06 | 25.02 | 25.04 | 53,901 | -0.03(-0.10%) |
Nov 11, 2019 | 25.13 | 25.13 | 25.05 | 25.07 | 36,363 | -0.02(-0.10%) |
Nov 08, 2019 | 25.13 | 25.14 | 25.04 | 25.09 | 69,400 | +0.00(+0.00%) |
Nov 07, 2019 | 25.09 | 25.16 | 25.08 | 25.09 | 72,789 | -0.04(-0.16%) |
Nov 06, 2019 | 25.18 | 25.18 | 25.08 | 25.13 | 46,453 | +0.04(+0.16%) |
Nov 05, 2019 | 25.24 | 25.24 | 25.06 | 25.09 | 28,195 | -0.07(-0.30%) |
Nov 04, 2019 | 25.18 | 25.21 | 25.16 | 25.16 | 30,905 | -0.05(-0.22%) |
Nov 01, 2019 | 25.08 | 25.23 | 25.07 | 25.22 | 47,500 | +0.13(+0.53%) |
Oct 31, 2019 | 25.05 | 25.10 | 25.03 | 25.09 | 34,056 | -0.01(-0.05%) |
Oct 30, 2019 | 25.15 | 25.15 | 24.98 | 25.10 | 30,365 | +0.04(+0.14%) |
Oct 29, 2019 | 25.06 | 25.10 | 25.04 | 25.06 | 280,603 | -0.05(-0.18%) |
Oct 28, 2019 | 25.11 | 25.11 | 25.07 | 25.11 | 38,454 | +0.02(+0.08%) |
Oct 25, 2019 | 25.11 | 25.12 | 25.06 | 25.09 | 98,100 | -0.02(-0.06%) |
Oct 24, 2019 | 25.14 | 25.14 | 25.09 | 25.11 | 14,030 | -0.03(-0.12%) |
Oct 23, 2019 | 25.00 | 25.14 | 25.00 | 25.14 | 64,278 | +0.04(+0.14%) |
Oct 22, 2019 | 25.10 | 25.11 | 25.04 | 25.10 | 32,920 | +0.07(+0.26%) |
Oct 21, 2019 | 24.94 | 25.09 | 24.94 | 25.04 | 57,508 | +0.02(+0.06%) |
Oct 18, 2019 | 25.01 | 25.03 | 24.95 | 25.02 | 22,200 | +0.06(+0.24%) |
Oct 17, 2019 | 24.92 | 24.97 | 24.92 | 24.96 | 43,468 | +0.06(+0.24%) |
Oct 16, 2019 | 24.80 | 24.90 | 24.80 | 24.90 | 28,002 | +0.01(+0.04%) |
Oct 15, 2019 | 24.90 | 24.93 | 24.84 | 24.89 | 38,768 | +0.04(+0.16%) |
Oct 14, 2019 | 24.78 | 24.87 | 24.78 | 24.85 | 34,137 | -0.02(-0.08%) |
Oct 11, 2019 | 24.74 | 24.91 | 24.74 | 24.87 | 38,300 | +0.13(+0.53%) |
Oct 10, 2019 | 24.69 | 24.75 | 24.66 | 24.74 | 47,917 | +0.05(+0.20%) |
Oct 09, 2019 | 24.75 | 24.75 | 24.63 | 24.69 | 176,714 | +0.06(+0.24%) |
Oct 08, 2019 | 24.75 | 24.76 | 24.62 | 24.63 | 92,858 | -0.11(-0.44%) |
Oct 07, 2019 | 24.83 | 24.83 | 24.72 | 24.74 | 45,402 | -0.08(-0.32%) |
Oct 04, 2019 | 24.70 | 24.82 | 24.70 | 24.82 | 43,800 | +0.15(+0.61%) |
Oct 03, 2019 | 24.58 | 24.67 | 24.54 | 24.67 | 43,820 | +0.10(+0.41%) |
Oct 02, 2019 | 24.68 | 24.68 | 24.51 | 24.57 | 41,908 | -0.32(-1.29%) |
Oct 01, 2019 | 25.02 | 25.02 | 24.85 | 24.89 | 74,632 | -0.08(-0.32%) |
Sep 30, 2019 | 25.05 | 25.05 | 24.95 | 24.97 | 34,722 | +0.06(+0.24%) |
Sep 27, 2019 | 25.06 | 25.06 | 24.91 | 24.91 | 125,100 | -0.08(-0.32%) |
Sep 26, 2019 | 24.93 | 25.02 | 24.93 | 24.99 | 40,078 | +0.03(+0.11%) |
Sep 25, 2019 | 24.96 | 25.00 | 24.87 | 24.96 | 49,934 | -0.05(-0.19%) |
Sep 24, 2019 | 25.11 | 25.14 | 24.97 | 25.01 | 1,233,090 | -0.05(-0.20%) |
Sep 23, 2019 | 24.99 | 25.10 | 24.99 | 25.06 | 264,836 | -0.01(-0.04%) |
Sep 20, 2019 | 25.06 | 25.07 | 24.94 | 25.07 | 27,800 | +0.08(+0.32%) |
Sep 19, 2019 | 24.93 | 25.05 | 24.93 | 24.99 | 31,014 | +0.07(+0.28%) |
Sep 18, 2019 | 24.97 | 25.02 | 24.88 | 24.92 | 22,404 | -0.04(-0.16%) |
Sep 17, 2019 | 24.96 | 24.96 | 24.82 | 24.96 | 39,056 | +0.05(+0.22%) |
Sep 16, 2019 | 24.80 | 24.96 | 24.80 | 24.91 | 40,141 | +0.02(+0.06%) |
Sep 13, 2019 | 24.91 | 24.97 | 24.86 | 24.89 | 34,900 | -0.09(-0.36%) |
Sep 12, 2019 | 24.93 | 25.04 | 24.93 | 24.98 | 50,980 | +0.07(+0.26%) |
Sep 11, 2019 | 24.81 | 24.94 | 24.81 | 24.91 | 36,213 | +0.09(+0.38%) |
Sep 10, 2019 | 24.80 | 24.92 | 24.80 | 24.82 | 100,643 | -0.06(-0.24%) |
Sep 09, 2019 | 24.92 | 24.92 | 24.82 | 24.88 | 83,567 | +0.00(+0.00%) |
Sep 06, 2019 | 24.79 | 24.90 | 24.79 | 24.88 | 35,800 | +0.05(+0.20%) |
Sep 05, 2019 | 24.91 | 24.91 | 24.77 | 24.83 | 75,048 | +0.06(+0.24%) |
Sep 04, 2019 | 24.69 | 24.79 | 24.67 | 24.77 | 39,990 | +0.13(+0.53%) |