Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.03 | 25.27 | 24.99 | 25.24 | 5,370 | +0.21(+0.84%) |
Dec 30, 2019 | 24.94 | 25.26 | 24.94 | 25.03 | 7,272 | +0.09(+0.35%) |
Dec 27, 2019 | 24.94 | 25.03 | 24.82 | 24.94 | 6,056 | -0.25(-0.97%) |
Dec 26, 2019 | 25.47 | 25.67 | 25.19 | 25.19 | 8,450 | -0.38(-1.51%) |
Dec 24, 2019 | 25.34 | 25.57 | 25.26 | 25.57 | 11,084 | +0.27(+1.07%) |
Dec 23, 2019 | 25.80 | 25.80 | 25.27 | 25.30 | 21,288 | -0.60(-2.33%) |
Dec 20, 2019 | 26.06 | 26.06 | 24.73 | 25.90 | 63,306 | -0.11(-0.40%) |
Dec 19, 2019 | 25.73 | 26.25 | 25.73 | 26.01 | 9,124 | +0.40(+1.57%) |
Dec 18, 2019 | 25.38 | 26.15 | 25.38 | 25.61 | 6,358 | -0.32(-1.25%) |
Dec 17, 2019 | 26.12 | 26.12 | 25.93 | 25.93 | 6,105 | -0.32(-1.23%) |
Dec 16, 2019 | 25.99 | 26.25 | 25.99 | 26.25 | 5,330 | +0.51(+1.97%) |
Dec 13, 2019 | 25.63 | 25.99 | 25.51 | 25.75 | 6,399 | +0.07(+0.27%) |
Dec 12, 2019 | 25.43 | 25.82 | 25.10 | 25.68 | 6,416 | +0.10(+0.38%) |
Dec 11, 2019 | 25.42 | 25.61 | 25.38 | 25.58 | 7,720 | -0.22(-0.85%) |
Dec 10, 2019 | 25.41 | 25.80 | 25.41 | 25.80 | 2,657 | +0.38(+1.48%) |
Dec 09, 2019 | 25.73 | 25.73 | 25.33 | 25.42 | 2,798 | -0.11(-0.45%) |
Dec 06, 2019 | 25.65 | 25.65 | 25.38 | 25.54 | 21,140 | +0.17(+0.66%) |
Dec 05, 2019 | 25.77 | 25.77 | 25.37 | 25.37 | 2,611 | -0.20(-0.79%) |
Dec 04, 2019 | 25.58 | 25.68 | 25.57 | 25.57 | 3,600 | +0.10(+0.41%) |
Dec 03, 2019 | 25.10 | 25.56 | 24.76 | 25.47 | 8,636 | +0.16(+0.62%) |
Dec 02, 2019 | 25.51 | 25.57 | 25.26 | 25.31 | 5,370 | -0.32(-1.23%) |
Nov 29, 2019 | 25.60 | 25.62 | 25.60 | 25.62 | 3,313 | +0.02(+0.07%) |
Nov 27, 2019 | 25.82 | 25.82 | 25.51 | 25.61 | 5,713 | -0.30(-1.15%) |
Nov 26, 2019 | 25.81 | 26.25 | 25.70 | 25.90 | 12,358 | +0.21(+0.82%) |
Nov 25, 2019 | 25.37 | 25.89 | 25.37 | 25.69 | 4,268 | +0.47(+1.87%) |
Nov 22, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 685 | -0.05(-0.21%) |
Nov 21, 2019 | 25.89 | 25.89 | 25.27 | 25.27 | 8,608 | -0.47(-1.84%) |
Nov 20, 2019 | 25.65 | 26.12 | 25.57 | 25.75 | 34,666 | -0.07(-0.27%) |
Nov 19, 2019 | 25.26 | 25.82 | 25.26 | 25.82 | 24,797 | +0.53(+2.11%) |
Nov 18, 2019 | 25.22 | 25.38 | 24.86 | 25.28 | 6,635 | -0.03(-0.10%) |
Nov 15, 2019 | 25.26 | 25.36 | 25.25 | 25.31 | 3,656 | +0.22(+0.87%) |
Nov 14, 2019 | 25.25 | 25.29 | 24.87 | 25.09 | 6,049 | -0.11(-0.42%) |
Nov 13, 2019 | 25.02 | 25.19 | 24.73 | 25.19 | 6,076 | +0.18(+0.73%) |
Nov 12, 2019 | 25.19 | 25.26 | 25.01 | 25.01 | 6,136 | -0.02(-0.07%) |
Nov 11, 2019 | 25.03 | 25.03 | 25.03 | 368 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.08 | 25.26 | 25.03 | 25.03 | 5,854 | -0.19(-0.76%) |
Nov 07, 2019 | 25.26 | 25.26 | 25.17 | 25.22 | 4,742 | +0.10(+0.38%) |
Nov 06, 2019 | 24.96 | 25.26 | 24.95 | 25.12 | 11,130 | +0.03(+0.14%) |
Nov 05, 2019 | 24.83 | 25.14 | 24.83 | 25.09 | 16,354 | +0.17(+0.70%) |
Nov 04, 2019 | 24.85 | 25.16 | 24.80 | 24.92 | 24,333 | -0.12(-0.49%) |
Nov 01, 2019 | 24.83 | 25.04 | 24.65 | 25.04 | 10,675 | +0.10(+0.42%) |
Oct 31, 2019 | 24.84 | 24.99 | 24.61 | 24.93 | 10,505 | -0.16(-0.62%) |
Oct 30, 2019 | 24.75 | 25.09 | 24.57 | 25.09 | 8,272 | +0.48(+1.95%) |
Oct 29, 2019 | 24.18 | 24.82 | 24.18 | 24.61 | 10,469 | +0.28(+1.15%) |
Oct 28, 2019 | 24.12 | 24.55 | 24.05 | 24.33 | 8,799 | +0.37(+1.53%) |
Oct 25, 2019 | 24.05 | 24.25 | 23.96 | 23.97 | 7,346 | -0.22(-0.90%) |
Oct 24, 2019 | 24.26 | 24.26 | 23.96 | 24.18 | 3,699 | -0.08(-0.32%) |
Oct 23, 2019 | 24.38 | 24.38 | 24.25 | 24.26 | 3,013 | -0.06(-0.25%) |
Oct 22, 2019 | 24.43 | 24.45 | 24.22 | 24.32 | 6,935 | -0.11(-0.46%) |
Oct 21, 2019 | 24.40 | 24.46 | 24.26 | 24.44 | 8,657 | +0.56(+2.34%) |
Oct 18, 2019 | 23.77 | 24.05 | 23.39 | 23.88 | 8,723 | -0.07(-0.29%) |
Oct 17, 2019 | 23.63 | 24.01 | 23.63 | 23.95 | 6,239 | +0.16(+0.66%) |
Oct 16, 2019 | 23.91 | 23.91 | 23.74 | 23.79 | 2,341 | +0.09(+0.37%) |
Oct 15, 2019 | 23.70 | 24.14 | 23.61 | 23.70 | 22,057 | +0.01(+0.04%) |
Oct 14, 2019 | 23.94 | 24.07 | 23.26 | 23.70 | 17,899 | -0.24(-1.02%) |
Oct 11, 2019 | 24.16 | 24.60 | 23.94 | 23.94 | 24,105 | -0.02(-0.07%) |
Oct 10, 2019 | 23.96 | 24.38 | 23.66 | 23.96 | 9,092 | -0.21(-0.87%) |
Oct 09, 2019 | 23.84 | 24.22 | 23.74 | 24.17 | 7,550 | +0.27(+1.13%) |
Oct 08, 2019 | 24.00 | 24.31 | 23.90 | 23.90 | 6,385 | -0.09(-0.36%) |
Oct 07, 2019 | 23.65 | 24.11 | 23.20 | 23.98 | 4,325 | +0.07(+0.29%) |
Oct 04, 2019 | 23.75 | 23.91 | 21.49 | 23.91 | 16,184 | +0.23(+0.96%) |
Oct 03, 2019 | 23.82 | 23.97 | 23.64 | 23.69 | 16,737 | -0.13(-0.55%) |
Oct 02, 2019 | 23.73 | 24.04 | 23.41 | 23.82 | 14,459 | +0.14(+0.59%) |