Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.49 | 25.56 | 25.49 | 25.53 | 5,200 | -0.03(-0.11%) |
Nov 27, 2019 | 25.51 | 25.56 | 25.49 | 25.55 | 5,700 | +0.03(+0.12%) |
Nov 26, 2019 | 25.50 | 25.53 | 25.47 | 25.52 | 6,880 | +0.03(+0.12%) |
Nov 25, 2019 | 25.45 | 25.50 | 25.42 | 25.50 | 6,071 | +0.10(+0.37%) |
Nov 22, 2019 | 25.37 | 25.42 | 25.37 | 25.40 | 15,800 | +0.02(+0.08%) |
Nov 21, 2019 | 25.42 | 25.42 | 25.34 | 25.38 | 13,133 | -0.02(-0.08%) |
Nov 20, 2019 | 25.43 | 25.45 | 25.36 | 25.40 | 13,960 | -0.05(-0.20%) |
Nov 19, 2019 | 25.59 | 25.59 | 25.42 | 25.45 | 47,682 | -0.35(-1.34%) |
Nov 18, 2019 | 25.67 | 25.83 | 25.67 | 25.80 | 8,620 | +0.02(+0.07%) |
Nov 15, 2019 | 25.69 | 25.80 | 25.69 | 25.78 | 11,500 | +0.09(+0.36%) |
Nov 14, 2019 | 25.55 | 25.71 | 25.55 | 25.68 | 10,572 | +0.01(+0.03%) |
Nov 13, 2019 | 25.61 | 25.69 | 25.61 | 25.68 | 5,314 | +0.00(+0.00%) |
Nov 12, 2019 | 25.62 | 25.73 | 25.58 | 25.68 | 24,494 | +0.02(+0.06%) |
Nov 11, 2019 | 25.59 | 25.66 | 25.59 | 25.66 | 9,476 | +0.00(+0.02%) |
Nov 08, 2019 | 25.57 | 25.66 | 25.57 | 25.66 | 4,200 | +0.04(+0.16%) |
Nov 07, 2019 | 25.66 | 25.71 | 25.61 | 25.61 | 10,184 | +0.01(+0.04%) |
Nov 06, 2019 | 25.59 | 25.61 | 25.54 | 25.61 | 6,973 | +0.00(+0.01%) |
Nov 05, 2019 | 25.61 | 25.65 | 25.56 | 25.60 | 6,897 | +0.04(+0.16%) |
Nov 04, 2019 | 25.61 | 25.64 | 25.56 | 25.56 | 203,837 | -0.03(-0.11%) |
Nov 01, 2019 | 25.56 | 25.61 | 25.55 | 25.59 | 110,300 | +0.07(+0.27%) |
Oct 31, 2019 | 25.49 | 25.52 | 25.41 | 25.52 | 15,129 | +0.01(+0.04%) |
Oct 30, 2019 | 25.46 | 25.51 | 25.44 | 25.51 | 9,039 | -0.01(-0.04%) |
Oct 29, 2019 | 25.45 | 25.52 | 25.45 | 25.52 | 59,098 | +0.02(+0.08%) |
Oct 28, 2019 | 25.44 | 25.53 | 25.44 | 25.50 | 9,789 | +0.07(+0.27%) |
Oct 25, 2019 | 25.30 | 25.50 | 25.30 | 25.43 | 9,500 | +0.03(+0.12%) |
Oct 24, 2019 | 25.30 | 25.43 | 25.30 | 25.40 | 18,717 | +0.05(+0.19%) |
Oct 23, 2019 | 25.45 | 25.45 | 25.30 | 25.35 | 14,576 | -0.02(-0.09%) |
Oct 22, 2019 | 25.28 | 25.45 | 25.28 | 25.38 | 9,621 | -0.02(-0.10%) |
Oct 21, 2019 | 25.30 | 25.40 | 25.30 | 25.40 | 5,599 | +0.12(+0.46%) |
Oct 18, 2019 | 25.36 | 25.38 | 25.26 | 25.28 | 50,400 | -0.03(-0.10%) |
Oct 17, 2019 | 25.32 | 25.39 | 25.28 | 25.31 | 62,139 | -0.10(-0.40%) |
Oct 16, 2019 | 25.33 | 25.41 | 25.25 | 25.41 | 18,202 | +0.11(+0.42%) |
Oct 15, 2019 | 25.17 | 25.38 | 25.17 | 25.30 | 15,261 | +0.09(+0.36%) |
Oct 14, 2019 | 24.98 | 25.25 | 24.98 | 25.21 | 50,606 | +0.03(+0.11%) |
Oct 11, 2019 | 25.18 | 25.34 | 25.18 | 25.19 | 36,000 | +0.08(+0.30%) |
Oct 10, 2019 | 25.00 | 25.14 | 24.97 | 25.11 | 37,464 | +0.13(+0.53%) |
Oct 09, 2019 | 25.00 | 25.05 | 24.91 | 24.98 | 74,309 | +0.11(+0.44%) |
Oct 08, 2019 | 25.05 | 25.10 | 24.77 | 24.87 | 46,228 | -0.21(-0.84%) |
Oct 07, 2019 | 25.05 | 25.21 | 25.02 | 25.08 | 59,768 | -0.06(-0.24%) |
Oct 04, 2019 | 24.85 | 25.14 | 24.85 | 25.14 | 19,100 | +0.26(+1.05%) |
Oct 03, 2019 | 24.67 | 24.96 | 24.64 | 24.88 | 10,377 | +0.08(+0.33%) |
Oct 02, 2019 | 24.98 | 24.98 | 24.75 | 24.80 | 22,237 | -0.20(-0.81%) |
Oct 01, 2019 | 25.28 | 25.28 | 24.99 | 25.00 | 50,346 | -0.20(-0.78%) |
Sep 30, 2019 | 25.12 | 25.24 | 25.08 | 25.20 | 6,858 | +0.10(+0.39%) |
Sep 27, 2019 | 25.30 | 25.30 | 25.06 | 25.10 | 18,000 | -0.09(-0.37%) |
Sep 26, 2019 | 25.15 | 25.24 | 25.10 | 25.19 | 53,469 | -0.03(-0.12%) |
Sep 25, 2019 | 25.18 | 25.26 | 25.09 | 25.22 | 324,037 | +0.10(+0.38%) |
Sep 24, 2019 | 25.17 | 25.28 | 25.10 | 25.12 | 25,676 | -0.11(-0.44%) |
Sep 23, 2019 | 25.24 | 25.25 | 25.16 | 25.23 | 27,167 | -0.07(-0.30%) |
Sep 20, 2019 | 25.32 | 25.35 | 25.20 | 25.31 | 77,800 | +0.02(+0.07%) |
Sep 19, 2019 | 25.38 | 25.38 | 25.28 | 25.29 | 54,909 | +0.00(+0.01%) |
Sep 18, 2019 | 25.11 | 25.30 | 25.11 | 25.29 | 61,026 | +0.03(+0.13%) |
Sep 17, 2019 | 25.26 | 25.29 | 25.20 | 25.26 | 35,202 | +0.01(+0.06%) |
Sep 16, 2019 | 25.28 | 25.28 | 25.21 | 25.24 | 53,191 | -0.03(-0.12%) |
Sep 13, 2019 | 25.25 | 25.32 | 25.25 | 25.27 | 13,100 | -0.02(-0.06%) |
Sep 12, 2019 | 25.29 | 25.35 | 25.23 | 25.29 | 69,514 | +0.07(+0.27%) |
Sep 11, 2019 | 25.17 | 25.44 | 25.17 | 25.22 | 74,737 | +0.08(+0.33%) |
Sep 10, 2019 | 25.25 | 25.25 | 25.08 | 25.14 | 47,153 | -0.02(-0.10%) |
Sep 09, 2019 | 25.22 | 25.24 | 25.13 | 25.16 | 23,316 | -0.00(-0.02%) |
Sep 06, 2019 | 25.14 | 25.19 | 25.13 | 25.17 | 33,700 | +0.00(+0.02%) |
Sep 05, 2019 | 25.14 | 25.20 | 25.13 | 25.16 | 82,245 | +0.16(+0.66%) |
Sep 04, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 17,197 | +0.16(+0.66%) |