Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.34 | 25.35 | 25.21 | 25.21 | 215,000 | -0.13(-0.51%) |
Nov 27, 2019 | 25.37 | 25.41 | 25.30 | 25.34 | 46,500 | -0.03(-0.12%) |
Nov 26, 2019 | 25.35 | 25.37 | 25.33 | 25.37 | 55,881 | +0.01(+0.04%) |
Nov 25, 2019 | 25.40 | 25.42 | 25.36 | 25.36 | 41,649 | -0.02(-0.08%) |
Nov 22, 2019 | 25.40 | 25.45 | 25.37 | 25.38 | 125,500 | +0.03(+0.12%) |
Nov 21, 2019 | 25.43 | 25.43 | 25.35 | 25.35 | 28,795 | -0.05(-0.20%) |
Nov 20, 2019 | 25.40 | 25.44 | 25.39 | 25.40 | 22,919 | -0.03(-0.12%) |
Nov 19, 2019 | 25.37 | 25.44 | 25.37 | 25.43 | 23,561 | +0.02(+0.08%) |
Nov 18, 2019 | 25.37 | 25.48 | 25.36 | 25.41 | 32,175 | +0.02(+0.08%) |
Nov 15, 2019 | 25.43 | 25.46 | 25.37 | 25.39 | 38,400 | -0.03(-0.12%) |
Nov 14, 2019 | 25.43 | 25.50 | 25.42 | 25.42 | 33,088 | -0.01(-0.04%) |
Nov 13, 2019 | 25.45 | 25.55 | 25.43 | 25.43 | 32,809 | -0.10(-0.39%) |
Nov 12, 2019 | 25.49 | 25.53 | 25.36 | 25.53 | 26,883 | +0.08(+0.31%) |
Nov 11, 2019 | 25.50 | 25.53 | 25.45 | 25.45 | 20,488 | -0.05(-0.20%) |
Nov 08, 2019 | 25.54 | 25.60 | 25.45 | 25.50 | 76,300 | -0.09(-0.35%) |
Nov 07, 2019 | 25.87 | 25.87 | 25.54 | 25.59 | 78,897 | -0.29(-1.12%) |
Nov 06, 2019 | 25.90 | 26.00 | 25.86 | 25.88 | 21,899 | -0.08(-0.31%) |
Nov 05, 2019 | 25.98 | 26.00 | 25.86 | 25.96 | 24,831 | -0.05(-0.19%) |
Nov 04, 2019 | 25.98 | 26.02 | 25.86 | 26.01 | 18,785 | +0.09(+0.35%) |
Nov 01, 2019 | 25.96 | 25.96 | 25.85 | 25.92 | 16,700 | -0.12(-0.46%) |
Oct 31, 2019 | 25.83 | 26.04 | 25.83 | 26.04 | 181,558 | +0.18(+0.70%) |
Oct 30, 2019 | 25.74 | 25.87 | 25.72 | 25.86 | 26,163 | +0.15(+0.58%) |
Oct 29, 2019 | 25.76 | 25.82 | 25.71 | 25.71 | 17,356 | -0.14(-0.54%) |
Oct 28, 2019 | 25.85 | 25.85 | 25.77 | 25.85 | 11,849 | +0.00(+0.00%) |
Oct 25, 2019 | 25.76 | 25.85 | 25.72 | 25.85 | 22,800 | +0.04(+0.15%) |
Oct 24, 2019 | 25.79 | 25.86 | 25.69 | 25.81 | 23,880 | +0.05(+0.19%) |
Oct 23, 2019 | 25.69 | 25.79 | 25.68 | 25.76 | 54,441 | +0.06(+0.23%) |
Oct 22, 2019 | 25.54 | 25.70 | 25.54 | 25.70 | 20,547 | +0.09(+0.35%) |
Oct 21, 2019 | 25.62 | 25.62 | 25.60 | 25.61 | 16,803 | -0.01(-0.04%) |
Oct 18, 2019 | 25.55 | 25.64 | 25.55 | 25.62 | 5,800 | -0.02(-0.08%) |
Oct 17, 2019 | 25.61 | 25.64 | 25.51 | 25.64 | 14,198 | +0.00(+0.00%) |
Oct 16, 2019 | 25.62 | 25.65 | 25.46 | 25.64 | 28,575 | +0.01(+0.04%) |
Oct 15, 2019 | 25.60 | 25.65 | 25.54 | 25.63 | 21,905 | +0.02(+0.08%) |
Oct 14, 2019 | 25.42 | 25.61 | 25.42 | 25.61 | 26,600 | +0.19(+0.75%) |
Oct 11, 2019 | 25.28 | 25.44 | 25.28 | 25.42 | 11,700 | +0.15(+0.59%) |
Oct 10, 2019 | 25.22 | 25.39 | 25.22 | 25.27 | 13,638 | -0.05(-0.20%) |
Oct 09, 2019 | 25.32 | 25.34 | 25.23 | 25.32 | 15,983 | +0.00(+0.00%) |
Oct 08, 2019 | 25.21 | 25.34 | 25.21 | 25.32 | 20,422 | +0.01(+0.04%) |
Oct 07, 2019 | 25.33 | 25.40 | 25.31 | 25.31 | 17,113 | -0.07(-0.28%) |
Oct 04, 2019 | 25.24 | 25.49 | 25.24 | 25.38 | 15,800 | +0.15(+0.59%) |
Oct 03, 2019 | 25.24 | 25.25 | 25.18 | 25.23 | 14,315 | +0.05(+0.20%) |
Oct 02, 2019 | 25.25 | 25.26 | 25.10 | 25.18 | 12,636 | -0.09(-0.36%) |
Oct 01, 2019 | 25.33 | 25.33 | 25.18 | 25.27 | 44,175 | -0.02(-0.08%) |
Sep 30, 2019 | 25.23 | 25.30 | 25.17 | 25.29 | 250,027 | +0.06(+0.24%) |
Sep 27, 2019 | 25.15 | 25.29 | 25.11 | 25.23 | 88,600 | -0.27(-1.06%) |
Sep 26, 2019 | 25.42 | 25.59 | 25.42 | 25.50 | 24,395 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.58 | 25.42 | 25.50 | 29,198 | -0.02(-0.08%) |
Sep 24, 2019 | 25.55 | 25.59 | 25.48 | 25.52 | 23,710 | -0.03(-0.12%) |
Sep 23, 2019 | 25.56 | 25.60 | 25.47 | 25.55 | 39,957 | -0.01(-0.04%) |
Sep 20, 2019 | 25.51 | 25.58 | 25.51 | 25.56 | 10,300 | +0.01(+0.04%) |
Sep 19, 2019 | 25.48 | 25.58 | 25.48 | 25.55 | 39,416 | +0.08(+0.31%) |
Sep 18, 2019 | 25.46 | 25.50 | 25.42 | 25.47 | 40,892 | +0.01(+0.04%) |
Sep 17, 2019 | 25.39 | 25.47 | 25.37 | 25.46 | 22,117 | +0.13(+0.51%) |
Sep 16, 2019 | 25.34 | 25.39 | 25.31 | 25.33 | 34,503 | +0.03(+0.12%) |
Sep 13, 2019 | 25.41 | 25.41 | 25.16 | 25.30 | 68,600 | -0.12(-0.47%) |
Sep 12, 2019 | 25.43 | 25.45 | 25.41 | 25.42 | 10,454 | -0.03(-0.12%) |
Sep 11, 2019 | 25.37 | 25.45 | 25.36 | 25.45 | 28,692 | +0.02(+0.08%) |
Sep 10, 2019 | 25.39 | 25.44 | 25.33 | 25.43 | 17,148 | +0.01(+0.04%) |
Sep 09, 2019 | 25.39 | 25.49 | 25.39 | 25.42 | 35,189 | -0.01(-0.04%) |
Sep 06, 2019 | 25.37 | 25.45 | 25.37 | 25.43 | 25,200 | +0.06(+0.24%) |
Sep 05, 2019 | 25.45 | 25.45 | 25.37 | 25.37 | 29,996 | -0.08(-0.31%) |
Sep 04, 2019 | 25.41 | 25.48 | 25.40 | 25.45 | 35,717 | +0.03(+0.12%) |