Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.75 | 25.80 | 25.21 | 25.56 | 6,266 | +0.23(+0.91%) |
Dec 30, 2019 | 26.16 | 26.16 | 25.31 | 25.33 | 9,614 | +0.01(+0.06%) |
Dec 27, 2019 | 25.39 | 25.39 | 25.19 | 25.31 | 2,715 | +0.08(+0.30%) |
Dec 26, 2019 | 25.23 | 25.72 | 23.36 | 25.24 | 9,216 | +0.47(+1.91%) |
Dec 24, 2019 | 24.61 | 24.77 | 24.61 | 24.76 | 1,993 | +0.20(+0.83%) |
Dec 23, 2019 | 24.74 | 24.74 | 20.77 | 24.56 | 6,986 | -0.24(-0.96%) |
Dec 20, 2019 | 24.73 | 24.87 | 24.73 | 24.80 | 1,107 | -0.05(-0.20%) |
Dec 19, 2019 | 24.71 | 24.94 | 24.71 | 24.85 | 3,732 | -0.01(-0.04%) |
Dec 18, 2019 | 24.74 | 24.87 | 24.71 | 24.86 | 3,042 | +0.01(+0.04%) |
Dec 17, 2019 | 24.72 | 24.92 | 24.69 | 24.85 | 3,730 | +0.01(+0.05%) |
Dec 16, 2019 | 24.68 | 25.00 | 24.68 | 24.83 | 12,932 | +0.18(+0.73%) |
Dec 13, 2019 | 24.72 | 24.83 | 24.65 | 24.65 | 5,759 | -0.12(-0.47%) |
Dec 12, 2019 | 24.71 | 24.87 | 24.60 | 24.77 | 2,218 | +0.09(+0.35%) |
Dec 11, 2019 | 24.69 | 24.71 | 24.64 | 24.69 | 2,405 | +0.20(+0.80%) |
Dec 10, 2019 | 24.53 | 24.72 | 24.47 | 24.49 | 8,310 | -0.20(-0.80%) |
Dec 09, 2019 | 24.65 | 24.97 | 24.56 | 24.69 | 5,732 | -0.28(-1.11%) |
Dec 06, 2019 | 24.34 | 24.97 | 24.34 | 24.97 | 15,505 | +0.49(+1.99%) |
Dec 05, 2019 | 24.51 | 24.84 | 24.26 | 24.48 | 33,954 | -0.20(-0.80%) |
Dec 04, 2019 | 24.66 | 24.69 | 24.63 | 24.68 | 2,003 | +0.05(+0.22%) |
Dec 03, 2019 | 24.49 | 24.81 | 24.14 | 24.62 | 13,897 | +0.23(+0.93%) |
Dec 02, 2019 | 24.45 | 24.58 | 24.14 | 24.40 | 7,356 | -0.11(-0.44%) |
Nov 29, 2019 | 24.51 | 24.51 | 24.51 | 24.51 | 1,993 | -0.19(-0.78%) |
Nov 27, 2019 | 24.50 | 24.70 | 24.37 | 24.70 | 6,977 | +0.02(+0.10%) |
Nov 26, 2019 | 24.26 | 24.69 | 24.26 | 24.67 | 10,653 | -0.00(-0.02%) |
Nov 25, 2019 | 24.36 | 25.23 | 24.36 | 24.68 | 4,463 | +0.14(+0.59%) |
Nov 22, 2019 | 24.36 | 24.58 | 24.36 | 24.53 | 16,945 | +0.12(+0.49%) |
Nov 21, 2019 | 24.23 | 24.59 | 24.23 | 24.41 | 3,167 | -0.30(-1.19%) |
Nov 20, 2019 | 24.92 | 25.19 | 24.14 | 24.71 | 9,204 | +0.26(+1.06%) |
Nov 19, 2019 | 24.15 | 24.48 | 24.15 | 24.45 | 5,401 | +0.44(+1.84%) |
Nov 18, 2019 | 24.29 | 24.41 | 24.01 | 24.01 | 5,536 | -0.42(-1.70%) |
Nov 15, 2019 | 24.28 | 24.43 | 24.14 | 24.42 | 1,993 | +0.02(+0.09%) |
Nov 14, 2019 | 24.18 | 24.51 | 24.12 | 24.40 | 7,609 | +0.08(+0.32%) |
Nov 13, 2019 | 24.28 | 24.32 | 24.28 | 24.32 | 2,594 | -0.24(-0.97%) |
Nov 12, 2019 | 24.06 | 24.95 | 24.06 | 24.56 | 4,896 | -0.02(-0.09%) |
Nov 11, 2019 | 24.03 | 24.59 | 24.03 | 24.59 | 859 | +0.24(+0.98%) |
Nov 08, 2019 | 24.51 | 24.51 | 24.13 | 24.35 | 2,990 | +0.09(+0.35%) |
Nov 07, 2019 | 24.19 | 24.28 | 24.11 | 24.26 | 5,680 | +0.04(+0.17%) |
Nov 06, 2019 | 23.86 | 24.22 | 23.86 | 24.22 | 6,062 | +0.12(+0.51%) |
Nov 05, 2019 | 24.04 | 24.20 | 23.93 | 24.10 | 5,029 | -0.04(-0.17%) |
Nov 04, 2019 | 23.95 | 24.14 | 23.88 | 24.14 | 9,689 | +0.09(+0.36%) |
Nov 01, 2019 | 24.15 | 24.15 | 23.85 | 24.05 | 5,316 | -0.07(-0.29%) |
Oct 31, 2019 | 23.93 | 24.12 | 23.81 | 24.12 | 4,020 | +0.24(+1.01%) |
Oct 30, 2019 | 23.83 | 23.88 | 23.69 | 23.88 | 5,662 | +0.11(+0.47%) |
Oct 29, 2019 | 23.67 | 23.88 | 23.67 | 23.77 | 5,038 | +0.01(+0.02%) |
Oct 28, 2019 | 23.71 | 23.77 | 23.57 | 23.76 | 11,301 | +0.09(+0.38%) |
Oct 25, 2019 | 23.66 | 23.69 | 23.57 | 23.67 | 3,322 | +0.00(+0.02%) |
Oct 24, 2019 | 23.66 | 23.75 | 23.60 | 23.67 | 6,862 | +0.02(+0.10%) |
Oct 23, 2019 | 23.84 | 23.84 | 23.65 | 23.65 | 4,290 | -0.10(-0.42%) |
Oct 22, 2019 | 23.66 | 23.78 | 23.65 | 23.75 | 2,836 | -0.04(-0.17%) |
Oct 21, 2019 | 23.78 | 23.93 | 23.70 | 23.79 | 3,381 | +0.08(+0.33%) |
Oct 18, 2019 | 23.64 | 23.72 | 23.64 | 23.71 | 1,107 | +0.00(+0.01%) |
Oct 17, 2019 | 23.63 | 23.84 | 23.63 | 23.71 | 2,206 | +0.02(+0.09%) |
Oct 16, 2019 | 23.73 | 23.85 | 23.62 | 23.68 | 1,846 | +0.01(+0.04%) |
Oct 15, 2019 | 23.60 | 23.77 | 23.59 | 23.67 | 11,558 | +0.12(+0.52%) |
Oct 14, 2019 | 23.50 | 23.57 | 23.50 | 23.55 | 1,692 | -0.11(-0.49%) |
Oct 11, 2019 | 23.58 | 23.67 | 23.49 | 23.67 | 7,974 | +0.21(+0.89%) |
Oct 10, 2019 | 23.58 | 23.60 | 23.46 | 23.46 | 6,027 | -0.07(-0.31%) |
Oct 09, 2019 | 23.50 | 23.61 | 23.49 | 23.53 | 7,492 | +0.01(+0.04%) |
Oct 08, 2019 | 23.55 | 23.61 | 23.52 | 23.52 | 4,922 | +0.04(+0.17%) |
Oct 07, 2019 | 23.56 | 23.62 | 23.48 | 23.48 | 3,971 | +0.09(+0.37%) |
Oct 04, 2019 | 23.57 | 23.59 | 23.39 | 23.39 | 3,322 | -0.12(-0.52%) |
Oct 03, 2019 | 23.40 | 23.61 | 23.39 | 23.52 | 5,991 | -0.02(-0.08%) |
Oct 02, 2019 | 23.49 | 23.59 | 23.44 | 23.53 | 2,670 | -0.02(-0.08%) |