Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.57 | 25.57 | 25.52 | 25.55 | 57,500 | +0.02(+0.06%) |
Dec 30, 2019 | 25.56 | 25.58 | 25.52 | 25.53 | 48,942 | -0.06(-0.25%) |
Dec 27, 2019 | 25.52 | 25.63 | 25.52 | 25.59 | 32,700 | +0.03(+0.12%) |
Dec 26, 2019 | 25.53 | 25.57 | 25.51 | 25.56 | 52,139 | +0.09(+0.37%) |
Dec 24, 2019 | 25.50 | 25.50 | 25.42 | 25.47 | 57,800 | -0.21(-0.84%) |
Dec 23, 2019 | 25.76 | 25.76 | 25.65 | 25.68 | 332,351 | -0.00(-0.02%) |
Dec 20, 2019 | 25.60 | 25.71 | 25.60 | 25.69 | 201,300 | +0.02(+0.09%) |
Dec 19, 2019 | 25.64 | 25.68 | 25.63 | 25.66 | 56,441 | +0.03(+0.14%) |
Dec 18, 2019 | 25.56 | 25.66 | 25.56 | 25.63 | 69,153 | +0.02(+0.06%) |
Dec 17, 2019 | 25.57 | 25.63 | 25.57 | 25.61 | 45,975 | +0.07(+0.28%) |
Dec 16, 2019 | 25.56 | 25.61 | 25.53 | 25.54 | 82,485 | +0.04(+0.17%) |
Dec 13, 2019 | 25.46 | 25.50 | 25.43 | 25.50 | 57,500 | +0.12(+0.47%) |
Dec 12, 2019 | 25.27 | 25.39 | 25.27 | 25.38 | 46,546 | +0.06(+0.24%) |
Dec 11, 2019 | 25.18 | 25.32 | 25.18 | 25.32 | 74,396 | +0.09(+0.36%) |
Dec 10, 2019 | 25.16 | 25.24 | 25.16 | 25.23 | 63,847 | +0.02(+0.08%) |
Dec 09, 2019 | 25.24 | 25.24 | 25.20 | 25.21 | 89,707 | +0.01(+0.04%) |
Dec 06, 2019 | 25.19 | 25.21 | 25.15 | 25.20 | 53,100 | +0.07(+0.28%) |
Dec 05, 2019 | 25.09 | 25.14 | 25.09 | 25.13 | 98,476 | +0.02(+0.08%) |
Dec 04, 2019 | 24.98 | 25.12 | 24.98 | 25.11 | 160,963 | +0.09(+0.34%) |
Dec 03, 2019 | 25.08 | 25.08 | 24.95 | 25.02 | 45,612 | -0.05(-0.18%) |
Dec 02, 2019 | 25.18 | 25.18 | 25.04 | 25.07 | 41,642 | -0.07(-0.27%) |
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%) |