Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.33 | 25.33 | 24.45 | 24.79 | 5,300 | +0.09(+0.36%) |
Dec 30, 2019 | 25.11 | 25.49 | 24.57 | 24.70 | 5,865 | -0.16(-0.64%) |
Dec 27, 2019 | 24.57 | 24.86 | 24.57 | 24.86 | 1,600 | -0.02(-0.08%) |
Dec 26, 2019 | 24.76 | 24.88 | 24.61 | 24.88 | 2,686 | -0.09(-0.38%) |
Dec 24, 2019 | 24.65 | 25.28 | 24.32 | 24.97 | 5,900 | +0.36(+1.48%) |
Dec 23, 2019 | 24.87 | 25.19 | 24.54 | 24.61 | 4,238 | -0.49(-1.95%) |
Dec 20, 2019 | 24.84 | 25.10 | 24.45 | 25.10 | 9,300 | +0.40(+1.62%) |
Dec 19, 2019 | 25.43 | 25.43 | 24.48 | 24.70 | 9,817 | -0.10(-0.40%) |
Dec 18, 2019 | 24.78 | 26.07 | 24.46 | 24.80 | 11,077 | +0.04(+0.16%) |
Dec 17, 2019 | 24.63 | 25.16 | 24.30 | 24.76 | 10,103 | -0.24(-0.96%) |
Dec 16, 2019 | 24.79 | 25.30 | 24.46 | 25.00 | 2,444 | +0.11(+0.44%) |
Dec 13, 2019 | 24.50 | 24.89 | 24.50 | 24.89 | 400 | +0.58(+2.39%) |
Dec 12, 2019 | 25.41 | 25.41 | 24.31 | 24.31 | 1,809 | -0.19(-0.78%) |
Dec 11, 2019 | 25.08 | 25.89 | 24.23 | 24.50 | 33,106 | -0.65(-2.58%) |
Dec 10, 2019 | 25.20 | 26.70 | 24.74 | 25.15 | 25,010 | +0.02(+0.08%) |
Dec 09, 2019 | 25.55 | 26.20 | 25.13 | 25.13 | 4,586 | +0.07(+0.28%) |
Dec 06, 2019 | 24.85 | 25.80 | 24.58 | 25.06 | 5,100 | +0.65(+2.66%) |
Dec 05, 2019 | 25.30 | 25.50 | 24.41 | 24.41 | 5,505 | -1.60(-6.15%) |
Dec 04, 2019 | 25.50 | 26.80 | 25.50 | 26.01 | 2,611 | +0.61(+2.40%) |
Dec 03, 2019 | 24.35 | 25.75 | 23.68 | 25.40 | 15,345 | +0.89(+3.63%) |
Dec 02, 2019 | 26.50 | 26.50 | 24.30 | 24.51 | 11,502 | -2.27(-8.48%) |
Nov 29, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 500 | +0.28(+1.06%) |
Nov 27, 2019 | 25.10 | 26.80 | 24.97 | 26.50 | 6,700 | +1.06(+4.17%) |
Nov 26, 2019 | 25.15 | 26.10 | 25.15 | 25.44 | 7,629 | +0.14(+0.55%) |
Nov 25, 2019 | 25.00 | 25.99 | 25.00 | 25.30 | 6,224 | +0.30(+1.20%) |
Nov 22, 2019 | 24.80 | 25.60 | 24.80 | 25.00 | 7,000 | +0.33(+1.34%) |
Nov 21, 2019 | 25.21 | 25.33 | 24.38 | 24.67 | 2,357 | -0.03(-0.12%) |
Nov 20, 2019 | 24.76 | 25.30 | 24.48 | 24.70 | 4,393 | -0.44(-1.75%) |
Nov 19, 2019 | 24.41 | 25.60 | 24.27 | 25.14 | 4,691 | +0.83(+3.40%) |
Nov 18, 2019 | 24.71 | 24.71 | 24.31 | 24.31 | 665 | +0.11(+0.47%) |
Nov 15, 2019 | 25.63 | 25.63 | 24.20 | 24.20 | 6,600 | -1.00(-3.97%) |
Nov 14, 2019 | 25.21 | 25.55 | 24.75 | 25.20 | 3,091 | +0.50(+2.02%) |
Nov 13, 2019 | 25.41 | 26.29 | 24.70 | 24.70 | 9,657 | -0.43(-1.71%) |
Nov 12, 2019 | 25.13 | 25.13 | 25.13 | 193 | +0.00(+0.00%) | |
Nov 11, 2019 | 25.13 | 25.13 | 25.13 | 160 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.13 | 25.13 | 25.13 | 25.13 | 300 | +0.21(+0.84%) |
Nov 07, 2019 | 24.10 | 25.07 | 24.10 | 24.92 | 1,768 | +0.02(+0.08%) |
Nov 06, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 778 | +0.19(+0.77%) |
Nov 05, 2019 | 24.82 | 25.08 | 24.00 | 24.71 | 6,703 | -0.49(-1.94%) |
Nov 04, 2019 | 24.78 | 25.49 | 24.77 | 25.20 | 2,261 | +0.00(+0.00%) |
Nov 01, 2019 | 24.85 | 25.20 | 24.56 | 25.20 | 1,500 | +0.53(+2.15%) |
Oct 31, 2019 | 25.27 | 25.27 | 24.67 | 24.67 | 1,126 | -0.36(-1.44%) |
Oct 30, 2019 | 25.02 | 25.07 | 24.90 | 25.03 | 1,656 | +0.56(+2.29%) |
Oct 29, 2019 | 25.18 | 25.18 | 24.14 | 24.47 | 8,223 | -1.18(-4.58%) |
Oct 28, 2019 | 25.83 | 25.83 | 25.64 | 25.64 | 557 | -0.25(-0.95%) |
Oct 25, 2019 | 25.75 | 25.89 | 25.75 | 25.89 | 1,400 | +0.46(+1.81%) |
Oct 24, 2019 | 24.35 | 25.46 | 23.70 | 25.43 | 2,008 | +1.30(+5.39%) |
Oct 23, 2019 | 25.01 | 25.23 | 23.94 | 24.13 | 15,523 | -1.15(-4.55%) |
Oct 22, 2019 | 25.03 | 25.28 | 25.03 | 25.28 | 3,920 | -0.27(-1.06%) |
Oct 21, 2019 | 25.66 | 25.66 | 25.04 | 25.55 | 1,778 | -0.15(-0.58%) |
Oct 18, 2019 | 25.56 | 25.70 | 25.42 | 25.70 | 2,200 | -0.10(-0.39%) |
Oct 17, 2019 | 26.98 | 28.00 | 25.00 | 25.80 | 16,962 | -3.43(-11.73%) |
Oct 16, 2019 | 29.28 | 29.45 | 29.05 | 29.23 | 2,314 | -1.22(-4.01%) |
Oct 15, 2019 | 28.52 | 30.45 | 28.52 | 30.45 | 1,781 | +1.46(+5.04%) |
Oct 14, 2019 | 29.35 | 29.35 | 28.99 | 28.99 | 859 | -0.25(-0.85%) |
Oct 11, 2019 | 28.20 | 29.50 | 28.20 | 29.24 | 33,900 | +1.23(+4.39%) |
Oct 10, 2019 | 27.50 | 28.43 | 26.70 | 28.01 | 20,115 | +1.74(+6.62%) |
Oct 09, 2019 | 27.10 | 27.23 | 26.20 | 26.27 | 17,134 | -0.66(-2.45%) |
Oct 08, 2019 | 26.79 | 26.97 | 26.44 | 26.93 | 4,976 | +0.28(+1.05%) |
Oct 07, 2019 | 26.52 | 27.69 | 26.39 | 26.65 | 31,833 | -0.05(-0.19%) |
Oct 04, 2019 | 26.77 | 28.73 | 25.54 | 26.70 | 40,400 | +0.01(+0.04%) |
Oct 03, 2019 | 27.01 | 27.30 | 25.92 | 26.69 | 9,668 | +0.35(+1.33%) |
Oct 02, 2019 | 28.00 | 28.00 | 25.85 | 26.34 | 22,018 | -1.72(-6.13%) |