Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.34 | 25.42 | 25.22 | 25.42 | 430,191 | +0.10(+0.41%) |
Dec 30, 2019 | 25.51 | 25.52 | 25.29 | 25.32 | 859,975 | -0.21(-0.81%) |
Dec 27, 2019 | 25.58 | 25.61 | 25.49 | 25.52 | 524,770 | -0.05(-0.20%) |
Dec 26, 2019 | 25.55 | 25.62 | 25.54 | 25.58 | 1,039,372 | +0.08(+0.30%) |
Dec 24, 2019 | 25.50 | 25.55 | 25.48 | 25.50 | 436,225 | -0.09(-0.37%) |
Dec 23, 2019 | 25.55 | 25.61 | 25.52 | 25.59 | 560,396 | -0.03(-0.13%) |
Dec 20, 2019 | 25.58 | 25.67 | 25.56 | 25.63 | 536,955 | +0.14(+0.54%) |
Dec 19, 2019 | 25.35 | 25.49 | 25.32 | 25.49 | 961,221 | +0.10(+0.41%) |
Dec 18, 2019 | 25.40 | 25.42 | 25.34 | 25.39 | 1,355,876 | -0.02(-0.07%) |
Dec 17, 2019 | 25.45 | 25.46 | 25.36 | 25.40 | 571,942 | +0.20(+0.79%) |
Dec 16, 2019 | 25.21 | 25.26 | 25.20 | 25.20 | 674,857 | +0.18(+0.70%) |
Dec 13, 2019 | 25.04 | 25.22 | 24.94 | 25.03 | 1,085,063 | -0.15(-0.58%) |
Dec 12, 2019 | 24.90 | 25.18 | 24.89 | 25.18 | 796,529 | +0.38(+1.52%) |
Dec 11, 2019 | 24.70 | 24.86 | 24.70 | 24.80 | 777,829 | +0.15(+0.59%) |
Dec 10, 2019 | 24.64 | 24.74 | 24.60 | 24.65 | 861,174 | +0.26(+1.05%) |
Dec 09, 2019 | 24.41 | 24.52 | 24.40 | 24.40 | 650,585 | -0.34(-1.38%) |
Dec 06, 2019 | 24.73 | 24.76 | 24.68 | 24.74 | 962,475 | +0.09(+0.38%) |
Dec 05, 2019 | 24.74 | 24.75 | 24.54 | 24.64 | 1,002,605 | -0.09(-0.38%) |
Dec 04, 2019 | 24.60 | 24.77 | 24.58 | 24.74 | 1,517,624 | +0.27(+1.12%) |
Dec 03, 2019 | 24.27 | 24.48 | 24.19 | 24.46 | 1,403,596 | +0.10(+0.42%) |
Dec 02, 2019 | 24.53 | 24.62 | 24.29 | 24.36 | 983,488 | -0.36(-1.45%) |
Nov 29, 2019 | 24.79 | 24.84 | 24.72 | 24.72 | 577,765 | -0.23(-0.93%) |
Nov 27, 2019 | 24.94 | 24.97 | 24.92 | 24.95 | 587,582 | -0.16(-0.65%) |
Nov 26, 2019 | 25.07 | 25.15 | 25.06 | 25.12 | 992,928 | +0.09(+0.34%) |
Nov 25, 2019 | 25.00 | 25.05 | 24.98 | 25.03 | 752,218 | +0.11(+0.45%) |
Nov 22, 2019 | 25.00 | 25.00 | 24.83 | 24.92 | 2,335,603 | -0.09(-0.38%) |
Nov 21, 2019 | 25.06 | 25.06 | 24.89 | 25.01 | 1,481,290 | +0.04(+0.17%) |
Nov 20, 2019 | 25.02 | 25.06 | 24.88 | 24.97 | 1,685,950 | -0.09(-0.34%) |
Nov 19, 2019 | 25.21 | 25.21 | 25.01 | 25.06 | 466,234 | -0.14(-0.54%) |
Nov 18, 2019 | 25.13 | 25.21 | 25.04 | 25.19 | 459,823 | -0.03(-0.14%) |
Nov 15, 2019 | 25.16 | 25.23 | 25.16 | 25.23 | 378,983 | +0.11(+0.44%) |
Nov 14, 2019 | 25.06 | 25.12 | 24.99 | 25.12 | 462,343 | -0.02(-0.07%) |
Nov 13, 2019 | 25.06 | 25.16 | 25.03 | 25.13 | 750,589 | -0.27(-1.08%) |
Nov 12, 2019 | 25.35 | 25.44 | 25.34 | 25.41 | 1,316,086 | +0.21(+0.81%) |
Nov 11, 2019 | 25.10 | 25.20 | 25.10 | 25.20 | 555,862 | -0.04(-0.17%) |
Nov 08, 2019 | 25.11 | 25.26 | 25.07 | 25.24 | 670,904 | +0.15(+0.61%) |
Nov 07, 2019 | 25.18 | 25.20 | 25.08 | 25.09 | 843,068 | +0.02(+0.07%) |
Nov 06, 2019 | 25.12 | 25.15 | 25.06 | 25.07 | 708,603 | -0.06(-0.24%) |
Nov 05, 2019 | 25.23 | 25.24 | 25.11 | 25.13 | 485,519 | -0.12(-0.47%) |
Nov 04, 2019 | 25.28 | 25.34 | 25.22 | 25.25 | 963,000 | +0.25(+0.99%) |
Nov 01, 2019 | 24.86 | 25.00 | 24.86 | 25.00 | 737,399 | +0.30(+1.21%) |
Oct 31, 2019 | 24.61 | 24.71 | 24.56 | 24.70 | 875,943 | +0.09(+0.35%) |
Oct 30, 2019 | 24.41 | 24.64 | 24.24 | 24.62 | 916,284 | +0.03(+0.10%) |
Oct 29, 2019 | 24.43 | 24.59 | 24.42 | 24.59 | 1,566,296 | +0.07(+0.28%) |
Oct 28, 2019 | 24.46 | 24.55 | 24.46 | 24.52 | 440,397 | +0.11(+0.46%) |
Oct 25, 2019 | 24.34 | 24.44 | 24.34 | 24.41 | 717,883 | +0.09(+0.35%) |
Oct 24, 2019 | 24.38 | 24.40 | 24.29 | 24.33 | 1,538,113 | +0.06(+0.25%) |
Oct 23, 2019 | 24.19 | 24.30 | 24.17 | 24.27 | 429,081 | +0.01(+0.04%) |
Oct 22, 2019 | 24.38 | 24.46 | 24.23 | 24.26 | 856,521 | -0.17(-0.70%) |
Oct 21, 2019 | 24.42 | 24.44 | 24.38 | 24.43 | 443,859 | +0.13(+0.53%) |
Oct 18, 2019 | 24.24 | 24.32 | 24.17 | 24.30 | 608,383 | +0.10(+0.42%) |
Oct 17, 2019 | 24.38 | 24.40 | 24.19 | 24.20 | 652,098 | +0.04(+0.18%) |
Oct 16, 2019 | 24.13 | 24.22 | 24.12 | 24.16 | 762,355 | +0.12(+0.50%) |
Oct 15, 2019 | 23.82 | 24.10 | 23.82 | 24.04 | 798,281 | +0.27(+1.12%) |
Oct 14, 2019 | 23.75 | 23.82 | 23.74 | 23.77 | 512,123 | -0.03(-0.14%) |
Oct 11, 2019 | 23.75 | 23.90 | 23.75 | 23.81 | 1,228,336 | +0.40(+1.72%) |
Oct 10, 2019 | 23.21 | 23.44 | 23.20 | 23.40 | 1,312,523 | +0.32(+1.37%) |
Oct 09, 2019 | 23.08 | 23.16 | 23.04 | 23.09 | 370,451 | +0.24(+1.05%) |
Oct 08, 2019 | 22.96 | 22.99 | 22.85 | 22.85 | 859,042 | -0.30(-1.29%) |
Oct 07, 2019 | 23.10 | 23.25 | 23.10 | 23.15 | 345,912 | +0.09(+0.37%) |
Oct 04, 2019 | 22.97 | 23.08 | 22.92 | 23.06 | 464,993 | +0.11(+0.48%) |
Oct 03, 2019 | 22.80 | 22.96 | 22.67 | 22.95 | 1,202,393 | +0.15(+0.68%) |
Oct 02, 2019 | 23.03 | 23.04 | 22.75 | 22.80 | 2,485,231 | -0.56(-2.38%) |