Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.59 | 25.86 | 25.57 | 25.81 | 984,031 | +0.18(+0.71%) |
Dec 30, 2019 | 25.75 | 25.80 | 25.55 | 25.63 | 930,756 | -0.06(-0.22%) |
Dec 27, 2019 | 25.89 | 25.91 | 25.65 | 25.68 | 1,013,462 | -0.19(-0.75%) |
Dec 26, 2019 | 25.64 | 25.90 | 25.63 | 25.88 | 483,390 | +0.27(+1.05%) |
Dec 24, 2019 | 25.66 | 25.69 | 25.51 | 25.61 | 489,690 | -0.03(-0.14%) |
Dec 23, 2019 | 25.69 | 25.87 | 25.51 | 25.64 | 1,412,090 | -0.03(-0.11%) |
Dec 20, 2019 | 25.50 | 25.76 | 25.50 | 25.67 | 1,356,722 | +0.14(+0.54%) |
Dec 19, 2019 | 25.82 | 25.83 | 25.48 | 25.53 | 2,009,940 | -0.15(-0.57%) |
Dec 18, 2019 | 25.44 | 25.74 | 25.40 | 25.68 | 1,670,911 | +0.30(+1.20%) |
Dec 17, 2019 | 25.10 | 25.60 | 25.10 | 25.37 | 2,267,935 | +0.33(+1.30%) |
Dec 16, 2019 | 24.92 | 25.27 | 24.85 | 25.05 | 1,679,994 | +0.30(+1.23%) |
Dec 13, 2019 | 24.64 | 24.80 | 24.57 | 24.74 | 1,310,944 | +0.12(+0.48%) |
Dec 12, 2019 | 24.74 | 24.92 | 24.57 | 24.62 | 1,492,803 | -0.14(-0.56%) |
Dec 11, 2019 | 24.54 | 24.85 | 24.53 | 24.76 | 1,381,751 | +0.25(+1.02%) |
Dec 10, 2019 | 24.53 | 24.84 | 24.49 | 24.51 | 2,190,769 | +0.03(+0.11%) |
Dec 09, 2019 | 24.30 | 24.52 | 24.29 | 24.49 | 1,344,568 | +0.19(+0.77%) |
Dec 06, 2019 | 24.08 | 24.36 | 24.04 | 24.30 | 1,788,071 | +0.41(+1.71%) |
Dec 05, 2019 | 23.99 | 24.06 | 23.89 | 23.89 | 2,239,370 | -0.01(-0.03%) |
Dec 04, 2019 | 24.01 | 24.04 | 23.83 | 23.90 | 1,430,489 | +0.17(+0.70%) |
Dec 03, 2019 | 23.79 | 23.91 | 23.70 | 23.73 | 1,783,616 | -0.21(-0.87%) |
Dec 02, 2019 | 24.24 | 24.24 | 23.79 | 23.94 | 836,699 | -0.30(-1.23%) |
Nov 29, 2019 | 24.25 | 24.32 | 24.13 | 24.24 | 439,147 | -0.12(-0.51%) |
Nov 27, 2019 | 24.34 | 24.37 | 24.09 | 24.36 | 871,219 | +0.07(+0.29%) |
Nov 26, 2019 | 24.49 | 24.58 | 24.24 | 24.29 | 1,019,889 | -0.25(-1.02%) |
Nov 25, 2019 | 24.55 | 24.58 | 24.43 | 24.54 | 647,141 | +0.00(+0.00%) |
Nov 22, 2019 | 24.87 | 24.94 | 24.53 | 24.54 | 810,278 | -0.20(-0.81%) |
Nov 21, 2019 | 24.53 | 24.75 | 24.44 | 24.74 | 1,167,256 | +0.19(+0.79%) |
Nov 20, 2019 | 24.93 | 24.93 | 24.37 | 24.55 | 1,350,567 | -0.39(-1.55%) |
Nov 19, 2019 | 24.91 | 25.02 | 24.81 | 24.93 | 1,229,756 | +0.02(+0.08%) |
Nov 18, 2019 | 25.13 | 25.16 | 24.89 | 24.91 | 949,449 | -0.23(-0.93%) |
Nov 15, 2019 | 24.80 | 25.16 | 24.80 | 25.15 | 951,608 | +0.36(+1.44%) |
Nov 14, 2019 | 24.79 | 24.81 | 24.63 | 24.79 | 732,794 | +0.06(+0.22%) |
Nov 13, 2019 | 24.66 | 24.83 | 24.60 | 24.74 | 793,963 | +0.08(+0.34%) |
Nov 12, 2019 | 24.55 | 24.85 | 24.55 | 24.65 | 859,426 | +0.10(+0.42%) |
Nov 11, 2019 | 24.59 | 24.71 | 24.45 | 24.55 | 1,121,826 | +0.06(+0.22%) |
Nov 08, 2019 | 24.32 | 24.69 | 24.27 | 24.49 | 1,257,000 | +0.10(+0.40%) |
Nov 07, 2019 | 24.54 | 24.66 | 24.38 | 24.40 | 1,059,907 | -0.08(-0.34%) |
Nov 06, 2019 | 24.41 | 24.72 | 24.32 | 24.48 | 835,705 | +0.05(+0.20%) |
Nov 05, 2019 | 24.56 | 24.60 | 24.22 | 24.43 | 1,976,774 | -0.07(-0.28%) |
Nov 04, 2019 | 24.31 | 24.50 | 24.12 | 24.50 | 2,302,484 | +0.25(+1.05%) |
Nov 01, 2019 | 24.34 | 24.58 | 24.18 | 24.25 | 2,110,442 | +0.03(+0.14%) |
Oct 31, 2019 | 24.32 | 24.37 | 24.05 | 24.21 | 944,332 | -0.16(-0.65%) |
Oct 30, 2019 | 24.31 | 24.39 | 24.18 | 24.37 | 887,331 | +0.08(+0.31%) |
Oct 29, 2019 | 24.35 | 24.44 | 24.17 | 24.29 | 631,960 | -0.12(-0.48%) |
Oct 28, 2019 | 24.59 | 24.65 | 24.39 | 24.41 | 857,846 | -0.11(-0.45%) |
Oct 25, 2019 | 24.40 | 24.63 | 24.33 | 24.52 | 675,696 | +0.06(+0.25%) |
Oct 24, 2019 | 24.61 | 24.69 | 24.36 | 24.46 | 762,817 | -0.06(-0.25%) |
Oct 23, 2019 | 24.56 | 24.65 | 24.37 | 24.52 | 1,588,237 | -0.05(-0.19%) |
Oct 22, 2019 | 24.67 | 24.77 | 24.56 | 24.57 | 1,144,932 | -0.04(-0.17%) |
Oct 21, 2019 | 24.52 | 24.62 | 24.35 | 24.61 | 995,392 | +0.09(+0.36%) |
Oct 18, 2019 | 24.62 | 24.72 | 24.51 | 24.52 | 623,998 | -0.05(-0.19%) |
Oct 17, 2019 | 24.47 | 24.62 | 24.45 | 24.57 | 597,581 | +0.15(+0.62%) |
Oct 16, 2019 | 24.38 | 24.46 | 24.33 | 24.42 | 1,170,144 | +0.01(+0.06%) |
Oct 15, 2019 | 24.20 | 24.54 | 24.20 | 24.41 | 947,211 | +0.20(+0.82%) |
Oct 14, 2019 | 24.35 | 24.38 | 24.11 | 24.21 | 464,999 | -0.26(-1.06%) |
Oct 11, 2019 | 24.52 | 24.60 | 24.45 | 24.47 | 920,299 | +0.15(+0.62%) |
Oct 10, 2019 | 24.24 | 24.38 | 24.20 | 24.32 | 2,093,055 | +0.07(+0.28%) |
Oct 09, 2019 | 24.29 | 24.41 | 24.23 | 24.25 | 1,318,018 | +0.07(+0.28%) |
Oct 08, 2019 | 24.31 | 24.31 | 23.99 | 24.18 | 1,233,184 | -0.21(-0.87%) |
Oct 07, 2019 | 24.52 | 24.52 | 24.32 | 24.39 | 1,009,778 | -0.10(-0.39%) |
Oct 04, 2019 | 24.52 | 24.58 | 24.41 | 24.49 | 873,422 | +0.08(+0.34%) |
Oct 03, 2019 | 24.30 | 24.51 | 24.12 | 24.41 | 1,048,828 | +0.03(+0.14%) |
Oct 02, 2019 | 24.88 | 24.93 | 24.32 | 24.37 | 1,332,475 | -0.64(-2.55%) |