Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.03 | 25.28 | 25.00 | 25.24 | 5,369 | +0.21(+0.84%) |
Dec 30, 2019 | 24.95 | 25.26 | 24.95 | 25.03 | 7,270 | +0.09(+0.35%) |
Dec 27, 2019 | 24.95 | 25.03 | 24.82 | 24.95 | 6,055 | -0.25(-0.97%) |
Dec 26, 2019 | 25.47 | 25.67 | 25.19 | 25.19 | 8,448 | -0.39(-1.51%) |
Dec 24, 2019 | 25.35 | 25.58 | 25.26 | 25.58 | 11,082 | +0.27(+1.07%) |
Dec 23, 2019 | 25.80 | 25.80 | 25.28 | 25.30 | 21,284 | -0.60(-2.33%) |
Dec 20, 2019 | 26.07 | 26.07 | 24.73 | 25.91 | 63,293 | -0.11(-0.40%) |
Dec 19, 2019 | 25.73 | 26.26 | 25.73 | 26.01 | 9,122 | +0.40(+1.57%) |
Dec 18, 2019 | 25.38 | 26.16 | 25.38 | 25.61 | 6,356 | -0.32(-1.25%) |
Dec 17, 2019 | 26.13 | 26.13 | 25.93 | 25.93 | 6,104 | -0.32(-1.23%) |
Dec 16, 2019 | 26.00 | 26.26 | 26.00 | 26.26 | 5,329 | +0.51(+1.97%) |
Dec 13, 2019 | 25.64 | 26.00 | 25.52 | 25.75 | 6,397 | +0.07(+0.27%) |
Dec 12, 2019 | 25.44 | 25.82 | 25.10 | 25.68 | 6,415 | +0.10(+0.38%) |
Dec 11, 2019 | 25.43 | 25.62 | 25.38 | 25.58 | 7,718 | -0.22(-0.85%) |
Dec 10, 2019 | 25.42 | 25.80 | 25.42 | 25.80 | 2,657 | +0.38(+1.48%) |
Dec 09, 2019 | 25.73 | 25.73 | 25.33 | 25.43 | 2,797 | -0.11(-0.45%) |
Dec 06, 2019 | 25.65 | 25.65 | 25.38 | 25.54 | 21,136 | +0.17(+0.66%) |
Dec 05, 2019 | 25.78 | 25.78 | 25.37 | 25.37 | 2,610 | -0.20(-0.79%) |
Dec 04, 2019 | 25.58 | 25.69 | 25.58 | 25.58 | 3,599 | +0.11(+0.41%) |
Dec 03, 2019 | 25.11 | 25.57 | 24.76 | 25.47 | 8,634 | +0.16(+0.62%) |
Dec 02, 2019 | 25.51 | 25.58 | 25.26 | 25.31 | 5,369 | -0.32(-1.23%) |
Nov 29, 2019 | 25.60 | 25.63 | 25.60 | 25.63 | 3,313 | +0.02(+0.07%) |
Nov 27, 2019 | 25.82 | 25.82 | 25.51 | 25.61 | 5,712 | -0.30(-1.15%) |
Nov 26, 2019 | 25.81 | 26.26 | 25.71 | 25.91 | 12,355 | +0.21(+0.82%) |
Nov 25, 2019 | 25.38 | 25.90 | 25.38 | 25.70 | 4,267 | +0.47(+1.87%) |
Nov 22, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 685 | -0.05(-0.21%) |
Nov 21, 2019 | 25.89 | 25.89 | 25.28 | 25.28 | 8,606 | -0.47(-1.84%) |
Nov 20, 2019 | 25.65 | 26.13 | 25.58 | 25.75 | 34,659 | -0.07(-0.27%) |
Nov 19, 2019 | 25.26 | 25.82 | 25.26 | 25.82 | 24,793 | +0.53(+2.11%) |
Nov 18, 2019 | 25.23 | 25.38 | 24.87 | 25.29 | 6,634 | -0.03(-0.10%) |
Nov 15, 2019 | 25.27 | 25.37 | 25.25 | 25.31 | 3,655 | +0.22(+0.87%) |
Nov 14, 2019 | 25.25 | 25.30 | 24.88 | 25.09 | 6,048 | -0.11(-0.42%) |
Nov 13, 2019 | 25.03 | 25.20 | 24.73 | 25.20 | 6,075 | +0.18(+0.73%) |
Nov 12, 2019 | 25.20 | 25.26 | 25.02 | 25.02 | 6,135 | -0.02(-0.07%) |
Nov 11, 2019 | 25.03 | 25.03 | 25.03 | 368 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.09 | 25.27 | 25.03 | 25.03 | 5,852 | -0.19(-0.76%) |
Nov 07, 2019 | 25.26 | 25.26 | 25.17 | 25.23 | 4,742 | +0.10(+0.38%) |
Nov 06, 2019 | 24.96 | 25.27 | 24.96 | 25.13 | 11,128 | +0.03(+0.14%) |
Nov 05, 2019 | 24.83 | 25.15 | 24.83 | 25.09 | 16,351 | +0.17(+0.70%) |
Nov 04, 2019 | 24.86 | 25.16 | 24.81 | 24.92 | 24,328 | -0.12(-0.49%) |
Nov 01, 2019 | 24.83 | 25.04 | 24.66 | 25.04 | 10,673 | +0.10(+0.42%) |
Oct 31, 2019 | 24.84 | 24.99 | 24.62 | 24.94 | 10,503 | -0.16(-0.63%) |
Oct 30, 2019 | 24.75 | 25.09 | 24.57 | 25.09 | 8,271 | +0.48(+1.95%) |
Oct 29, 2019 | 24.18 | 24.82 | 24.18 | 24.62 | 10,467 | +0.28(+1.15%) |
Oct 28, 2019 | 24.13 | 24.55 | 24.06 | 24.34 | 8,797 | +0.37(+1.53%) |
Oct 25, 2019 | 24.06 | 24.25 | 23.96 | 23.97 | 7,344 | -0.22(-0.90%) |
Oct 24, 2019 | 24.27 | 24.27 | 23.96 | 24.19 | 3,698 | -0.08(-0.32%) |
Oct 23, 2019 | 24.39 | 24.39 | 24.26 | 24.27 | 3,012 | -0.06(-0.25%) |
Oct 22, 2019 | 24.43 | 24.45 | 24.22 | 24.33 | 6,934 | -0.11(-0.46%) |
Oct 21, 2019 | 24.41 | 24.47 | 24.27 | 24.44 | 8,655 | +0.56(+2.33%) |
Oct 18, 2019 | 23.78 | 24.06 | 23.39 | 23.88 | 8,722 | -0.07(-0.29%) |
Oct 17, 2019 | 23.64 | 24.02 | 23.64 | 23.95 | 6,238 | +0.16(+0.66%) |
Oct 16, 2019 | 23.92 | 23.92 | 23.74 | 23.80 | 2,341 | +0.09(+0.37%) |
Oct 15, 2019 | 23.70 | 24.15 | 23.61 | 23.71 | 22,053 | +0.01(+0.04%) |
Oct 14, 2019 | 23.94 | 24.08 | 23.27 | 23.70 | 17,896 | -0.24(-1.02%) |
Oct 11, 2019 | 24.16 | 24.61 | 23.94 | 23.94 | 24,100 | -0.02(-0.07%) |
Oct 10, 2019 | 23.96 | 24.38 | 23.67 | 23.96 | 9,090 | -0.21(-0.87%) |
Oct 09, 2019 | 23.84 | 24.22 | 23.74 | 24.17 | 7,549 | +0.27(+1.13%) |
Oct 08, 2019 | 24.01 | 24.31 | 23.90 | 23.90 | 6,384 | -0.09(-0.36%) |
Oct 07, 2019 | 23.66 | 24.12 | 23.21 | 23.99 | 4,324 | +0.07(+0.29%) |
Oct 04, 2019 | 23.75 | 23.92 | 21.50 | 23.92 | 16,181 | +0.23(+0.96%) |
Oct 03, 2019 | 23.82 | 23.97 | 23.64 | 23.69 | 16,733 | -0.13(-0.55%) |
Oct 02, 2019 | 23.74 | 24.05 | 23.41 | 23.82 | 14,456 | +0.14(+0.59%) |