Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.81 | 25.97 | 25.68 | 25.89 | 28,760 | +0.05(+0.19%) |
Dec 30, 2019 | 25.77 | 26.10 | 25.77 | 25.85 | 30,056 | +0.06(+0.25%) |
Dec 27, 2019 | 26.00 | 26.01 | 25.63 | 25.78 | 35,950 | -0.19(-0.75%) |
Dec 26, 2019 | 26.06 | 26.17 | 25.89 | 25.97 | 17,895 | -0.03(-0.12%) |
Dec 24, 2019 | 26.00 | 26.22 | 25.83 | 26.01 | 14,999 | +0.06(+0.22%) |
Dec 23, 2019 | 26.27 | 26.28 | 25.80 | 25.95 | 49,104 | -0.31(-1.17%) |
Dec 20, 2019 | 26.50 | 26.50 | 26.14 | 26.26 | 112,932 | -0.12(-0.46%) |
Dec 19, 2019 | 26.36 | 26.57 | 26.25 | 26.38 | 32,186 | -0.12(-0.46%) |
Dec 18, 2019 | 26.79 | 26.79 | 26.38 | 26.50 | 34,017 | -0.29(-1.08%) |
Dec 17, 2019 | 26.41 | 26.85 | 26.34 | 26.79 | 61,789 | +0.47(+1.78%) |
Dec 16, 2019 | 26.28 | 26.63 | 26.09 | 26.32 | 97,353 | +0.18(+0.68%) |
Dec 13, 2019 | 26.23 | 26.50 | 25.94 | 26.14 | 24,421 | -0.25(-0.95%) |
Dec 12, 2019 | 25.98 | 26.52 | 25.15 | 26.39 | 42,370 | +0.48(+1.87%) |
Dec 11, 2019 | 26.01 | 26.01 | 25.72 | 25.91 | 37,006 | -0.10(-0.40%) |
Dec 10, 2019 | 25.79 | 26.25 | 25.79 | 26.01 | 24,407 | +0.17(+0.65%) |
Dec 09, 2019 | 25.77 | 25.98 | 25.67 | 25.85 | 22,305 | +0.03(+0.12%) |
Dec 06, 2019 | 25.85 | 25.96 | 25.67 | 25.81 | 57,592 | +0.31(+1.22%) |
Dec 05, 2019 | 25.63 | 25.81 | 25.12 | 25.50 | 29,348 | -0.10(-0.38%) |
Dec 04, 2019 | 25.68 | 25.82 | 25.57 | 25.60 | 27,788 | +0.03(+0.13%) |
Dec 03, 2019 | 25.31 | 25.63 | 25.28 | 25.57 | 28,151 | -0.10(-0.41%) |
Dec 02, 2019 | 26.12 | 26.34 | 25.63 | 25.67 | 28,352 | -0.41(-1.57%) |
Nov 29, 2019 | 25.98 | 26.13 | 25.81 | 26.08 | 12,243 | +0.05(+0.18%) |
Nov 27, 2019 | 26.38 | 26.38 | 25.40 | 26.03 | 39,602 | -0.26(-1.00%) |
Nov 26, 2019 | 26.38 | 26.51 | 26.06 | 26.29 | 65,678 | -0.08(-0.30%) |
Nov 25, 2019 | 25.91 | 26.39 | 25.91 | 26.37 | 26,516 | +0.59(+2.30%) |
Nov 22, 2019 | 26.04 | 26.09 | 25.73 | 25.78 | 39,977 | -0.07(-0.28%) |
Nov 21, 2019 | 25.99 | 26.09 | 25.69 | 25.85 | 32,460 | -0.04(-0.15%) |
Nov 20, 2019 | 25.82 | 26.17 | 25.80 | 25.89 | 68,479 | -0.12(-0.46%) |
Nov 19, 2019 | 25.81 | 26.21 | 25.81 | 26.01 | 31,496 | +0.28(+1.09%) |
Nov 18, 2019 | 25.65 | 25.81 | 25.54 | 25.73 | 36,889 | +0.07(+0.28%) |
Nov 15, 2019 | 25.85 | 26.09 | 25.65 | 25.66 | 29,483 | -0.02(-0.06%) |
Nov 14, 2019 | 25.58 | 25.84 | 25.34 | 25.68 | 25,240 | +0.14(+0.56%) |
Nov 13, 2019 | 25.60 | 25.72 | 25.38 | 25.53 | 43,671 | -0.24(-0.93%) |
Nov 12, 2019 | 25.89 | 26.04 | 25.63 | 25.77 | 21,325 | +0.09(+0.34%) |
Nov 11, 2019 | 25.67 | 25.87 | 25.41 | 25.69 | 20,472 | -0.09(-0.34%) |
Nov 08, 2019 | 25.86 | 25.96 | 25.60 | 25.77 | 18,989 | -0.16(-0.62%) |
Nov 07, 2019 | 25.97 | 26.17 | 25.77 | 25.93 | 26,435 | +0.22(+0.87%) |
Nov 06, 2019 | 25.69 | 25.97 | 25.53 | 25.71 | 48,850 | +0.08(+0.31%) |
Nov 05, 2019 | 25.37 | 25.73 | 25.37 | 25.63 | 48,826 | +0.30(+1.20%) |
Nov 04, 2019 | 25.61 | 25.61 | 25.18 | 25.33 | 31,308 | -0.08(-0.31%) |
Nov 01, 2019 | 25.28 | 25.50 | 25.15 | 25.41 | 32,481 | +0.25(+0.99%) |
Oct 31, 2019 | 25.35 | 25.35 | 24.98 | 25.16 | 47,394 | -0.20(-0.79%) |
Oct 30, 2019 | 25.06 | 25.56 | 24.59 | 25.36 | 46,845 | +0.62(+2.52%) |
Oct 29, 2019 | 24.60 | 25.10 | 24.60 | 24.73 | 36,768 | +0.13(+0.52%) |
Oct 28, 2019 | 24.56 | 24.76 | 24.37 | 24.61 | 35,701 | +0.25(+1.02%) |
Oct 25, 2019 | 24.24 | 24.65 | 24.24 | 24.36 | 16,116 | +0.06(+0.23%) |
Oct 24, 2019 | 24.61 | 24.61 | 24.17 | 24.30 | 28,943 | -0.22(-0.91%) |
Oct 23, 2019 | 24.57 | 24.69 | 24.45 | 24.53 | 28,349 | -0.05(-0.20%) |
Oct 22, 2019 | 24.62 | 24.87 | 24.54 | 24.57 | 29,660 | -0.05(-0.19%) |
Oct 21, 2019 | 24.36 | 24.89 | 24.36 | 24.62 | 31,862 | +0.42(+1.72%) |
Oct 18, 2019 | 24.14 | 24.32 | 23.65 | 24.21 | 41,351 | +0.01(+0.03%) |
Oct 17, 2019 | 23.93 | 24.27 | 23.93 | 24.20 | 26,180 | +0.28(+1.17%) |
Oct 16, 2019 | 23.84 | 24.18 | 23.70 | 23.92 | 29,027 | +0.02(+0.10%) |
Oct 15, 2019 | 23.85 | 24.11 | 23.77 | 23.89 | 35,961 | +0.23(+0.98%) |
Oct 14, 2019 | 23.71 | 23.71 | 23.49 | 23.66 | 15,042 | -0.18(-0.74%) |
Oct 11, 2019 | 23.68 | 24.09 | 23.00 | 23.84 | 53,720 | +0.42(+1.81%) |
Oct 10, 2019 | 23.49 | 23.80 | 23.37 | 23.41 | 40,357 | +0.04(+0.17%) |
Oct 09, 2019 | 23.45 | 23.53 | 23.26 | 23.37 | 21,907 | +0.03(+0.14%) |
Oct 08, 2019 | 23.65 | 23.65 | 23.28 | 23.34 | 20,864 | -0.44(-1.85%) |
Oct 07, 2019 | 23.78 | 24.13 | 23.72 | 23.78 | 23,100 | +0.00(+0.00%) |
Oct 04, 2019 | 23.57 | 23.84 | 23.32 | 23.78 | 20,988 | +0.22(+0.92%) |
Oct 03, 2019 | 23.72 | 23.92 | 23.44 | 23.57 | 18,787 | -0.19(-0.81%) |
Oct 02, 2019 | 23.62 | 23.78 | 23.42 | 23.76 | 36,143 | +0.02(+0.07%) |