Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.20(-0.80%) | |
Dec 30, 2019 | 24.80 | 24.96 | 24.80 | 24.91 | 4,724 | -0.42(-1.66%) |
Dec 27, 2019 | 25.38 | 25.42 | 25.31 | 25.33 | 9,908 | +0.03(+0.12%) |
Dec 24, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Dec 23, 2019 | 25.26 | 25.32 | 25.20 | 25.25 | 9,269 | +0.05(+0.20%) |
Dec 20, 2019 | 25.12 | 25.26 | 25.12 | 25.20 | 7,713 | +0.15(+0.60%) |
Dec 19, 2019 | 24.88 | 25.05 | 24.88 | 25.05 | 10,816 | +0.13(+0.52%) |
Dec 18, 2019 | 24.84 | 24.92 | 24.75 | 24.92 | 6,775 | +0.09(+0.36%) |
Dec 17, 2019 | 24.87 | 24.95 | 24.83 | 24.83 | 1,703 | -0.02(-0.08%) |
Dec 16, 2019 | 24.94 | 24.95 | 24.84 | 24.85 | 2,820 | -0.20(-0.80%) |
Dec 13, 2019 | 24.97 | 25.05 | 24.91 | 25.05 | 4,813 | +0.29(+1.17%) |
Dec 12, 2019 | 24.94 | 24.94 | 24.76 | 24.76 | 4,827 | -0.27(-1.08%) |
Dec 11, 2019 | 24.90 | 25.03 | 24.88 | 25.03 | 5,375 | +0.13(+0.52%) |
Dec 10, 2019 | 25.00 | 25.00 | 24.90 | 24.90 | 2,740 | -0.10(-0.40%) |
Dec 09, 2019 | 25.06 | 25.06 | 24.96 | 25.00 | 3,920 | -0.04(-0.16%) |
Dec 06, 2019 | 25.05 | 25.08 | 25.04 | 25.04 | 1,600 | -0.04(-0.16%) |
Dec 05, 2019 | 25.06 | 25.13 | 24.99 | 25.08 | 5,051 | -0.07(-0.28%) |
Dec 04, 2019 | 25.23 | 25.23 | 25.11 | 25.15 | 6,497 | -0.20(-0.79%) |
Dec 03, 2019 | 25.23 | 25.35 | 25.23 | 25.35 | 4,296 | +0.21(+0.84%) |
Dec 02, 2019 | 25.15 | 25.24 | 25.05 | 25.14 | 2,821 | -0.17(-0.67%) |
Nov 29, 2019 | 25.30 | 25.35 | 25.21 | 25.31 | 3,893 | +0.12(+0.48%) |
Nov 28, 2019 | 25.29 | 25.29 | 25.19 | 25.19 | 28,755 | -0.06(-0.24%) |
Nov 27, 2019 | 25.31 | 25.34 | 25.25 | 25.25 | 2,262 | -0.13(-0.51%) |
Nov 26, 2019 | 25.40 | 25.41 | 25.35 | 25.38 | 1,445 | +0.07(+0.28%) |
Nov 25, 2019 | 25.30 | 25.32 | 25.27 | 25.31 | 6,538 | -0.05(-0.20%) |
Nov 22, 2019 | 25.22 | 25.36 | 25.22 | 25.36 | 3,936 | +0.12(+0.48%) |
Nov 21, 2019 | 25.28 | 25.32 | 25.21 | 25.24 | 25,334 | -0.17(-0.67%) |
Nov 20, 2019 | 25.40 | 25.47 | 25.39 | 25.41 | 23,996 | +0.05(+0.20%) |
Nov 19, 2019 | 25.26 | 25.40 | 25.26 | 25.36 | 10,579 | +0.09(+0.36%) |
Nov 18, 2019 | 25.32 | 25.34 | 25.21 | 25.27 | 4,432 | +0.02(+0.08%) |
Nov 15, 2019 | 25.15 | 25.25 | 25.15 | 25.25 | 2,346 | +0.07(+0.28%) |
Nov 14, 2019 | 25.12 | 25.27 | 25.11 | 25.18 | 9,091 | +0.13(+0.52%) |
Nov 13, 2019 | 25.08 | 25.08 | 24.98 | 25.05 | 6,228 | +0.21(+0.85%) |
Nov 12, 2019 | 24.85 | 24.90 | 24.82 | 24.84 | 2,505 | -0.01(-0.04%) |
Nov 11, 2019 | 24.95 | 24.99 | 24.85 | 24.85 | 1,373 | -0.06(-0.24%) |
Nov 08, 2019 | 24.95 | 24.99 | 24.85 | 24.91 | 5,790 | +0.04(+0.16%) |
Nov 07, 2019 | 24.91 | 24.91 | 24.80 | 24.87 | 3,354 | -0.13(-0.52%) |
Nov 06, 2019 | 24.85 | 25.00 | 24.85 | 25.00 | 2,881 | +0.25(+1.01%) |
Nov 05, 2019 | 24.79 | 24.83 | 24.73 | 24.75 | 6,756 | -0.17(-0.68%) |
Nov 04, 2019 | 24.95 | 24.99 | 24.86 | 24.92 | 6,751 | -0.23(-0.91%) |
Nov 01, 2019 | 25.10 | 25.17 | 25.08 | 25.15 | 10,336 | -0.04(-0.16%) |
Oct 31, 2019 | 25.08 | 25.21 | 25.08 | 25.19 | 5,740 | +0.14(+0.56%) |
Oct 30, 2019 | 24.70 | 25.05 | 24.70 | 25.05 | 7,970 | +0.35(+1.42%) |
Oct 29, 2019 | 24.74 | 24.74 | 24.69 | 24.70 | 1,271 | +0.01(+0.04%) |
Oct 28, 2019 | 24.75 | 24.75 | 24.67 | 24.69 | 8,981 | -0.13(-0.52%) |
Oct 25, 2019 | 24.95 | 24.95 | 24.82 | 24.82 | 3,364 | -0.17(-0.68%) |
Oct 24, 2019 | 24.98 | 25.07 | 24.88 | 24.99 | 8,981 | -0.07(-0.28%) |
Oct 23, 2019 | 25.07 | 25.08 | 25.06 | 25.06 | 3,079 | +0.07(+0.28%) |
Oct 22, 2019 | 24.94 | 24.99 | 24.93 | 24.99 | 2,420 | +0.14(+0.56%) |
Oct 21, 2019 | 24.90 | 24.90 | 24.79 | 24.85 | 6,787 | +0.00(+0.00%) |
Oct 18, 2019 | 24.88 | 24.99 | 24.79 | 24.85 | 10,987 | +0.08(+0.32%) |
Oct 17, 2019 | 24.78 | 24.88 | 24.76 | 24.77 | 7,013 | -0.03(-0.12%) |
Oct 16, 2019 | 24.94 | 24.94 | 24.78 | 24.80 | 5,288 | -0.14(-0.56%) |
Oct 15, 2019 | 25.08 | 25.14 | 24.89 | 24.94 | 4,343 | -0.16(-0.64%) |
Oct 11, 2019 | 25.10 | 25.10 | 25.10 | 0 | -0.17(-0.67%) | |
Oct 10, 2019 | 25.35 | 25.35 | 25.16 | 25.27 | 6,397 | -0.25(-0.98%) |
Oct 09, 2019 | 25.57 | 25.57 | 25.38 | 25.52 | 4,000 | -0.09(-0.35%) |
Oct 08, 2019 | 25.71 | 25.71 | 25.55 | 25.61 | 5,295 | +0.04(+0.16%) |
Oct 07, 2019 | 25.65 | 25.70 | 25.57 | 25.57 | 1,377 | -0.18(-0.70%) |
Oct 04, 2019 | 25.84 | 25.85 | 25.75 | 25.75 | 2,632 | -0.06(-0.23%) |
Oct 03, 2019 | 25.60 | 25.81 | 25.60 | 25.81 | 4,086 | +0.18(+0.70%) |
Oct 02, 2019 | 25.63 | 25.64 | 25.48 | 25.63 | 2,800 | +0.28(+1.10%) |