Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.54 | 25.55 | 25.41 | 25.45 | 224,630 | -0.16(-0.63%) |
Dec 30, 2019 | 25.45 | 25.62 | 25.40 | 25.62 | 275,229 | -0.01(-0.03%) |
Dec 27, 2019 | 25.60 | 25.64 | 25.60 | 25.62 | 243,556 | +0.05(+0.20%) |
Dec 26, 2019 | 25.52 | 25.57 | 25.48 | 25.57 | 203,897 | +0.06(+0.23%) |
Dec 24, 2019 | 25.40 | 25.54 | 25.39 | 25.51 | 905,499 | +0.04(+0.17%) |
Dec 23, 2019 | 25.53 | 25.53 | 25.40 | 25.47 | 320,979 | -0.01(-0.03%) |
Dec 20, 2019 | 25.45 | 25.48 | 25.38 | 25.48 | 236,932 | +0.03(+0.10%) |
Dec 19, 2019 | 25.39 | 25.48 | 25.38 | 25.45 | 156,266 | +0.08(+0.33%) |
Dec 18, 2019 | 25.46 | 25.46 | 25.37 | 25.37 | 467,236 | -0.10(-0.40%) |
Dec 17, 2019 | 25.55 | 25.55 | 25.45 | 25.47 | 453,693 | -0.03(-0.10%) |
Dec 16, 2019 | 25.57 | 25.58 | 25.45 | 25.50 | 429,249 | -0.08(-0.33%) |
Dec 13, 2019 | 25.48 | 25.64 | 25.41 | 25.58 | 607,237 | +0.22(+0.86%) |
Dec 12, 2019 | 25.50 | 25.50 | 25.20 | 25.36 | 1,026,130 | -0.16(-0.63%) |
Dec 11, 2019 | 25.48 | 25.57 | 25.45 | 25.52 | 352,991 | +0.17(+0.67%) |
Dec 10, 2019 | 25.45 | 25.45 | 25.32 | 25.35 | 672,881 | -0.02(-0.07%) |
Dec 09, 2019 | 25.48 | 25.48 | 25.37 | 25.37 | 159,642 | +0.00(+0.00%) |
Dec 06, 2019 | 25.29 | 25.44 | 25.27 | 25.37 | 532,014 | +0.00(+0.00%) |
Dec 05, 2019 | 25.30 | 25.39 | 25.30 | 25.37 | 150,666 | -0.03(-0.13%) |
Dec 04, 2019 | 25.39 | 25.45 | 25.28 | 25.40 | 615,738 | -0.08(-0.33%) |
Dec 03, 2019 | 25.35 | 25.51 | 25.32 | 25.49 | 423,308 | +0.33(+1.31%) |
Dec 02, 2019 | 25.20 | 25.20 | 25.10 | 25.16 | 428,672 | -0.23(-0.92%) |
Nov 29, 2019 | 25.43 | 25.46 | 25.35 | 25.39 | 157,578 | -0.07(-0.26%) |
Nov 27, 2019 | 25.40 | 25.49 | 25.38 | 25.46 | 209,112 | +0.02(+0.07%) |
Nov 26, 2019 | 25.47 | 25.48 | 25.42 | 25.44 | 284,661 | +0.11(+0.43%) |
Nov 25, 2019 | 25.27 | 25.37 | 25.27 | 25.33 | 413,431 | +0.13(+0.53%) |
Nov 22, 2019 | 25.19 | 25.23 | 25.14 | 25.20 | 699,817 | +0.08(+0.33%) |
Nov 21, 2019 | 25.12 | 25.14 | 25.03 | 25.11 | 245,402 | -0.13(-0.50%) |
Nov 20, 2019 | 25.21 | 25.24 | 25.16 | 25.24 | 481,099 | +0.10(+0.40%) |
Nov 19, 2019 | 25.11 | 25.16 | 25.06 | 25.14 | 749,034 | +0.12(+0.47%) |
Nov 18, 2019 | 25.04 | 25.08 | 25.02 | 25.02 | 987,245 | +0.07(+0.27%) |
Nov 15, 2019 | 24.91 | 25.03 | 24.91 | 24.95 | 1,393,803 | -0.01(-0.03%) |
Nov 14, 2019 | 24.93 | 24.98 | 24.93 | 24.96 | 681,146 | +0.21(+0.85%) |
Nov 13, 2019 | 24.79 | 24.82 | 24.75 | 24.75 | 411,583 | +0.08(+0.34%) |
Nov 12, 2019 | 24.69 | 24.72 | 24.62 | 24.67 | 172,688 | +0.03(+0.10%) |
Nov 11, 2019 | 24.68 | 24.68 | 24.58 | 24.64 | 133,102 | +0.03(+0.10%) |
Nov 08, 2019 | 24.69 | 24.75 | 24.60 | 24.62 | 92,356 | -0.08(-0.31%) |
Nov 07, 2019 | 24.82 | 24.82 | 24.59 | 24.69 | 767,869 | -0.25(-1.01%) |
Nov 06, 2019 | 24.91 | 24.98 | 24.88 | 24.95 | 308,537 | +0.17(+0.68%) |
Nov 05, 2019 | 24.84 | 24.84 | 24.73 | 24.78 | 325,971 | -0.20(-0.81%) |
Nov 04, 2019 | 25.09 | 25.09 | 24.98 | 24.98 | 259,074 | -0.20(-0.80%) |
Nov 01, 2019 | 25.17 | 25.28 | 25.14 | 25.18 | 1,264,908 | +0.03(+0.11%) |
Oct 31, 2019 | 25.11 | 25.20 | 25.09 | 25.15 | 149,128 | +0.23(+0.91%) |
Oct 30, 2019 | 24.77 | 24.96 | 24.76 | 24.93 | 226,911 | +0.15(+0.61%) |
Oct 29, 2019 | 24.86 | 24.86 | 24.77 | 24.78 | 146,525 | -0.10(-0.40%) |
Oct 28, 2019 | 24.87 | 24.89 | 24.84 | 24.88 | 278,581 | -0.09(-0.37%) |
Oct 25, 2019 | 25.06 | 25.06 | 24.95 | 24.97 | 516,334 | -0.06(-0.23%) |
Oct 24, 2019 | 25.04 | 25.10 | 25.00 | 25.03 | 205,851 | +0.04(+0.17%) |
Oct 23, 2019 | 25.05 | 25.05 | 24.95 | 24.99 | 257,586 | +0.05(+0.20%) |
Oct 22, 2019 | 25.00 | 25.01 | 24.90 | 24.94 | 84,525 | +0.07(+0.27%) |
Oct 21, 2019 | 24.87 | 24.90 | 24.85 | 24.87 | 258,206 | -0.09(-0.37%) |
Oct 18, 2019 | 24.98 | 25.02 | 24.94 | 24.96 | 56,587 | +0.07(+0.27%) |
Oct 17, 2019 | 24.84 | 25.00 | 24.83 | 24.89 | 952,527 | +0.02(+0.07%) |
Oct 16, 2019 | 24.85 | 24.91 | 24.84 | 24.88 | 824,522 | +0.02(+0.07%) |
Oct 15, 2019 | 24.96 | 24.96 | 24.83 | 24.86 | 507,135 | -0.13(-0.54%) |
Oct 14, 2019 | 24.99 | 25.00 | 24.92 | 25.00 | 133,618 | +0.13(+0.51%) |
Oct 11, 2019 | 24.89 | 24.91 | 24.77 | 24.87 | 171,912 | -0.04(-0.17%) |
Oct 10, 2019 | 25.02 | 25.02 | 24.88 | 24.91 | 745,235 | -0.23(-0.93%) |
Oct 09, 2019 | 25.15 | 25.16 | 25.06 | 25.15 | 319,981 | -0.02(-0.07%) |
Oct 08, 2019 | 25.30 | 25.30 | 25.12 | 25.16 | 232,928 | -0.05(-0.20%) |
Oct 07, 2019 | 25.30 | 25.30 | 25.20 | 25.21 | 663,557 | -0.20(-0.79%) |
Oct 04, 2019 | 25.34 | 25.41 | 25.30 | 25.41 | 227,664 | +0.22(+0.86%) |
Oct 03, 2019 | 25.15 | 25.26 | 25.15 | 25.20 | 732,413 | +0.08(+0.33%) |
Oct 02, 2019 | 25.13 | 25.14 | 25.02 | 25.11 | 320,159 | -0.05(-0.20%) |