Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.03 | 25.25 | 25.03 | 25.16 | 3,400 | -0.06(-0.24%) |
Dec 30, 2019 | 25.27 | 25.27 | 25.22 | 25.22 | 861 | -0.03(-0.10%) |
Dec 27, 2019 | 25.28 | 25.28 | 25.25 | 25.25 | 300 | -0.04(-0.15%) |
Dec 26, 2019 | 25.60 | 25.66 | 25.28 | 25.28 | 8,913 | -0.41(-1.59%) |
Dec 24, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | +0.03(+0.12%) |
Dec 23, 2019 | 25.71 | 25.71 | 25.66 | 25.66 | 206 | +0.03(+0.12%) |
Dec 20, 2019 | 25.65 | 25.65 | 25.62 | 25.63 | 2,300 | -0.04(-0.16%) |
Dec 19, 2019 | 25.67 | 25.72 | 25.60 | 25.67 | 16,546 | +0.01(+0.02%) |
Dec 18, 2019 | 25.68 | 25.68 | 25.66 | 25.66 | 144 | -0.02(-0.08%) |
Dec 17, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 504 | -0.03(-0.12%) |
Dec 16, 2019 | 25.74 | 25.77 | 25.71 | 25.71 | 4,034 | +0.24(+0.94%) |
Dec 13, 2019 | 25.48 | 25.48 | 25.46 | 25.48 | 500 | +0.06(+0.24%) |
Dec 12, 2019 | 25.41 | 25.45 | 25.41 | 25.41 | 959 | +0.05(+0.20%) |
Dec 11, 2019 | 25.20 | 25.36 | 25.17 | 25.36 | 7,310 | +0.17(+0.67%) |
Dec 10, 2019 | 25.17 | 25.20 | 25.17 | 25.20 | 574 | +0.01(+0.04%) |
Dec 09, 2019 | 25.14 | 25.18 | 25.12 | 25.18 | 1,414 | +0.08(+0.34%) |
Dec 06, 2019 | 25.10 | 25.14 | 25.10 | 25.10 | 400 | +0.01(+0.02%) |
Dec 05, 2019 | 25.09 | 25.13 | 25.09 | 25.09 | 2,261 | +0.01(+0.04%) |
Dec 04, 2019 | 24.84 | 25.09 | 24.84 | 25.09 | 302,984 | -0.00(-0.02%) |
Dec 03, 2019 | 25.08 | 25.09 | 25.05 | 25.09 | 1,216 | +0.00(+0.02%) |
Dec 02, 2019 | 25.11 | 25.11 | 25.06 | 25.09 | 542 | +0.01(+0.02%) |
Nov 29, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | +0.04(+0.18%) |
Nov 27, 2019 | 24.99 | 25.04 | 24.99 | 25.04 | 1,300 | +0.05(+0.18%) |
Nov 26, 2019 | 25.00 | 25.00 | 24.99 | 24.99 | 282 | -0.02(-0.08%) |
Nov 25, 2019 | 24.99 | 25.03 | 24.99 | 25.01 | 1,065 | -0.11(-0.46%) |
Nov 22, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 200 | +0.00(+0.02%) |
Nov 21, 2019 | 25.12 | 25.16 | 25.12 | 25.12 | 1,031 | +0.01(+0.02%) |
Nov 20, 2019 | 25.15 | 25.15 | 25.11 | 25.11 | 139 | +0.00(+0.02%) |
Nov 19, 2019 | 25.10 | 25.11 | 25.08 | 25.11 | 449 | +0.05(+0.22%) |
Nov 18, 2019 | 24.99 | 25.07 | 24.99 | 25.05 | 1,038 | +0.00(+0.00%) |
Nov 15, 2019 | 25.02 | 25.11 | 25.02 | 25.05 | 1,700 | +0.07(+0.28%) |
Nov 14, 2019 | 25.01 | 25.02 | 24.93 | 24.98 | 1,250 | +0.01(+0.04%) |
Nov 13, 2019 | 24.98 | 24.98 | 24.98 | 24.98 | 114 | -0.05(-0.20%) |
Nov 12, 2019 | 25.06 | 25.07 | 25.02 | 25.02 | 675 | -0.03(-0.10%) |
Nov 11, 2019 | 25.05 | 25.05 | 25.03 | 25.05 | 856 | -0.02(-0.06%) |
Nov 08, 2019 | 25.21 | 25.21 | 25.07 | 25.07 | 900 | -0.11(-0.44%) |
Nov 07, 2019 | 25.23 | 25.23 | 25.18 | 25.18 | 691 | -0.05(-0.22%) |
Nov 06, 2019 | 25.27 | 25.27 | 25.22 | 25.23 | 1,955 | -0.05(-0.22%) |
Nov 05, 2019 | 25.36 | 25.36 | 25.29 | 25.29 | 957 | -0.04(-0.16%) |
Nov 04, 2019 | 25.30 | 25.35 | 25.30 | 25.32 | 982 | +0.04(+0.16%) |
Nov 01, 2019 | 25.28 | 25.31 | 25.28 | 25.29 | 1,500 | +0.04(+0.16%) |
Oct 31, 2019 | 25.24 | 25.25 | 25.24 | 25.25 | 662 | +0.04(+0.14%) |
Oct 30, 2019 | 25.15 | 25.27 | 25.15 | 25.21 | 241 | -0.02(-0.10%) |
Oct 29, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 27,279 | -0.03(-0.10%) |
Oct 28, 2019 | 25.28 | 25.28 | 25.26 | 25.26 | 229 | -0.02(-0.10%) |
Oct 25, 2019 | 25.25 | 25.31 | 25.25 | 25.29 | 4,500 | +0.01(+0.04%) |
Oct 24, 2019 | 25.33 | 25.33 | 25.27 | 25.27 | 507 | -0.02(-0.08%) |
Oct 23, 2019 | 25.35 | 25.35 | 25.30 | 25.30 | 269 | -0.02(-0.10%) |
Oct 22, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 15 | -0.02(-0.10%) |
Oct 21, 2019 | 25.45 | 25.47 | 25.34 | 25.34 | 1,384 | +0.21(+0.84%) |
Oct 18, 2019 | 25.13 | 25.19 | 25.13 | 25.14 | 2,400 | +0.04(+0.14%) |
Oct 17, 2019 | 25.07 | 25.13 | 25.04 | 25.10 | 1,825 | +0.10(+0.38%) |
Oct 16, 2019 | 25.04 | 25.04 | 25.00 | 25.00 | 257 | -0.05(-0.22%) |
Oct 15, 2019 | 25.08 | 25.08 | 25.06 | 25.06 | 474 | -0.03(-0.10%) |
Oct 14, 2019 | 25.14 | 25.14 | 25.09 | 25.09 | 737 | -0.02(-0.10%) |
Oct 11, 2019 | 25.10 | 25.11 | 25.07 | 25.11 | 1,300 | +0.07(+0.28%) |
Oct 10, 2019 | 25.03 | 25.09 | 25.03 | 25.04 | 1,330 | -0.02(-0.06%) |
Oct 09, 2019 | 25.09 | 25.09 | 25.05 | 25.05 | 308 | -0.06(-0.24%) |
Oct 08, 2019 | 25.17 | 25.18 | 25.09 | 25.11 | 2,764 | -0.05(-0.20%) |
Oct 07, 2019 | 25.15 | 25.16 | 25.15 | 25.16 | 790 | +0.01(+0.04%) |
Oct 04, 2019 | 25.11 | 25.16 | 25.11 | 25.16 | 1,300 | +0.08(+0.32%) |
Oct 03, 2019 | 25.04 | 25.10 | 25.04 | 25.08 | 1,649 | +0.07(+0.28%) |
Oct 02, 2019 | 24.98 | 25.00 | 24.98 | 25.00 | 285 | -0.03(-0.10%) |