Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.30 | 25.31 | 25.29 | 25.30 | 19,600 | -0.02(-0.08%) |
Nov 27, 2019 | 25.30 | 25.37 | 25.29 | 25.32 | 5,600 | +0.02(+0.08%) |
Nov 26, 2019 | 25.30 | 25.32 | 25.30 | 25.30 | 33,999 | +0.00(+0.00%) |
Nov 25, 2019 | 25.29 | 25.31 | 25.28 | 25.30 | 15,053 | +0.03(+0.12%) |
Nov 22, 2019 | 25.28 | 25.31 | 25.27 | 25.27 | 24,100 | -0.05(-0.20%) |
Nov 21, 2019 | 25.55 | 25.62 | 25.32 | 25.32 | 102,454 | -0.30(-1.17%) |
Nov 20, 2019 | 25.58 | 25.62 | 25.56 | 25.62 | 7,309 | +0.04(+0.16%) |
Nov 19, 2019 | 25.55 | 25.64 | 25.53 | 25.58 | 23,242 | -0.01(-0.04%) |
Nov 18, 2019 | 25.58 | 25.65 | 25.54 | 25.59 | 45,625 | +0.05(+0.20%) |
Nov 15, 2019 | 25.53 | 25.63 | 25.53 | 25.54 | 9,000 | -0.02(-0.08%) |
Nov 14, 2019 | 25.51 | 25.56 | 25.50 | 25.56 | 126,664 | +0.07(+0.27%) |
Nov 13, 2019 | 25.53 | 25.53 | 25.49 | 25.49 | 16,152 | +0.01(+0.03%) |
Nov 12, 2019 | 25.54 | 25.54 | 25.45 | 25.48 | 7,931 | -0.01(-0.03%) |
Nov 11, 2019 | 25.57 | 25.57 | 25.40 | 25.49 | 3,944 | +0.00(+0.00%) |
Nov 08, 2019 | 25.51 | 25.54 | 25.44 | 25.49 | 10,000 | +0.06(+0.24%) |
Nov 07, 2019 | 25.50 | 25.52 | 25.41 | 25.43 | 126,675 | +0.00(+0.00%) |
Nov 06, 2019 | 25.52 | 25.59 | 25.43 | 25.43 | 32,674 | +0.00(+0.00%) |
Nov 05, 2019 | 25.45 | 25.50 | 25.40 | 25.43 | 8,402 | -0.01(-0.02%) |
Nov 04, 2019 | 25.44 | 25.50 | 25.40 | 25.44 | 9,945 | +0.02(+0.06%) |
Nov 01, 2019 | 25.49 | 25.49 | 25.33 | 25.42 | 43,300 | +0.02(+0.08%) |
Oct 31, 2019 | 25.53 | 25.54 | 25.40 | 25.40 | 52,287 | -0.07(-0.27%) |
Oct 30, 2019 | 25.45 | 25.55 | 25.42 | 25.47 | 12,860 | -0.03(-0.12%) |
Oct 29, 2019 | 25.51 | 25.57 | 25.50 | 25.50 | 4,601 | +0.01(+0.04%) |
Oct 28, 2019 | 25.60 | 25.60 | 25.49 | 25.49 | 5,466 | -0.02(-0.08%) |
Oct 25, 2019 | 25.54 | 25.61 | 25.50 | 25.51 | 41,900 | +0.00(+0.00%) |
Oct 24, 2019 | 25.62 | 25.67 | 25.51 | 25.51 | 25,993 | -0.17(-0.66%) |
Oct 23, 2019 | 25.61 | 25.69 | 25.61 | 25.68 | 38,410 | +0.12(+0.48%) |
Oct 22, 2019 | 25.63 | 25.66 | 25.52 | 25.56 | 8,003 | -0.01(-0.04%) |
Oct 21, 2019 | 25.52 | 25.62 | 25.51 | 25.57 | 15,282 | -0.06(-0.24%) |
Oct 18, 2019 | 25.58 | 25.63 | 25.53 | 25.63 | 10,700 | +0.08(+0.31%) |
Oct 17, 2019 | 25.55 | 25.55 | 25.48 | 25.55 | 18,064 | +0.05(+0.20%) |
Oct 16, 2019 | 25.53 | 25.58 | 25.46 | 25.50 | 19,533 | +0.02(+0.10%) |
Oct 15, 2019 | 25.48 | 25.49 | 25.46 | 25.48 | 8,480 | +0.04(+0.14%) |
Oct 14, 2019 | 25.44 | 25.44 | 25.41 | 25.44 | 7,624 | +0.05(+0.20%) |
Oct 11, 2019 | 25.36 | 25.40 | 25.34 | 25.39 | 9,600 | +0.02(+0.08%) |
Oct 10, 2019 | 25.36 | 25.40 | 25.33 | 25.37 | 13,081 | -0.00(-0.02%) |
Oct 09, 2019 | 25.40 | 25.42 | 25.33 | 25.38 | 13,501 | +0.02(+0.10%) |
Oct 08, 2019 | 25.35 | 25.39 | 25.32 | 25.35 | 18,154 | +0.05(+0.20%) |
Oct 07, 2019 | 25.25 | 25.36 | 25.25 | 25.30 | 9,591 | +0.05(+0.20%) |
Oct 04, 2019 | 25.26 | 25.32 | 25.25 | 25.25 | 60,100 | +0.00(+0.00%) |
Oct 03, 2019 | 25.30 | 25.33 | 25.22 | 25.25 | 39,887 | -0.01(-0.04%) |
Oct 02, 2019 | 25.32 | 25.38 | 25.17 | 25.26 | 75,345 | -0.06(-0.24%) |
Oct 01, 2019 | 25.40 | 25.47 | 25.32 | 25.32 | 15,372 | -0.02(-0.08%) |
Sep 30, 2019 | 25.48 | 25.57 | 25.34 | 25.34 | 60,560 | -0.22(-0.86%) |
Sep 27, 2019 | 25.71 | 25.71 | 25.49 | 25.56 | 53,300 | +0.08(+0.31%) |
Sep 26, 2019 | 25.58 | 25.70 | 25.48 | 25.48 | 25,481 | -0.12(-0.47%) |
Sep 25, 2019 | 25.61 | 25.69 | 25.60 | 25.60 | 5,347 | +0.00(+0.00%) |
Sep 24, 2019 | 25.70 | 25.70 | 25.60 | 25.60 | 4,315 | +0.00(+0.00%) |
Sep 23, 2019 | 25.42 | 25.64 | 25.42 | 25.60 | 11,298 | +0.08(+0.31%) |
Sep 20, 2019 | 25.43 | 25.60 | 25.43 | 25.52 | 9,300 | +0.03(+0.12%) |
Sep 19, 2019 | 25.50 | 25.57 | 25.47 | 25.49 | 16,083 | +0.01(+0.04%) |
Sep 18, 2019 | 25.43 | 25.54 | 25.42 | 25.48 | 9,153 | +0.13(+0.51%) |
Sep 17, 2019 | 25.30 | 25.44 | 25.29 | 25.35 | 9,309 | +0.05(+0.20%) |
Sep 16, 2019 | 25.26 | 25.31 | 25.21 | 25.30 | 12,087 | +0.04(+0.16%) |
Sep 13, 2019 | 25.55 | 25.55 | 25.14 | 25.26 | 30,400 | -0.29(-1.14%) |
Sep 12, 2019 | 25.72 | 25.72 | 25.42 | 25.55 | 25,041 | -0.43(-1.66%) |
Sep 11, 2019 | 25.95 | 26.07 | 25.91 | 25.98 | 7,283 | -0.01(-0.04%) |
Sep 10, 2019 | 26.03 | 26.07 | 25.99 | 25.99 | 7,107 | -0.07(-0.27%) |
Sep 09, 2019 | 26.07 | 26.07 | 26.00 | 26.06 | 4,298 | +0.04(+0.15%) |
Sep 06, 2019 | 26.02 | 26.06 | 25.98 | 26.02 | 3,600 | +0.06(+0.23%) |
Sep 05, 2019 | 26.03 | 26.03 | 25.91 | 25.96 | 6,999 | -0.04(-0.15%) |
Sep 04, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 5,651 | -0.03(-0.12%) |