Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.93 | 26.01 | 25.81 | 26.01 | 420,388 | +0.11(+0.41%) |
Dec 30, 2019 | 26.10 | 26.12 | 25.88 | 25.91 | 840,379 | -0.21(-0.81%) |
Dec 27, 2019 | 26.17 | 26.21 | 26.08 | 26.12 | 512,812 | -0.05(-0.20%) |
Dec 26, 2019 | 26.15 | 26.22 | 26.14 | 26.17 | 1,015,688 | +0.08(+0.30%) |
Dec 24, 2019 | 26.09 | 26.15 | 26.07 | 26.09 | 426,285 | -0.10(-0.37%) |
Dec 23, 2019 | 26.15 | 26.21 | 26.12 | 26.19 | 547,626 | -0.04(-0.13%) |
Dec 20, 2019 | 26.18 | 26.26 | 26.16 | 26.22 | 524,720 | +0.14(+0.54%) |
Dec 19, 2019 | 25.94 | 26.08 | 25.91 | 26.08 | 939,318 | +0.11(+0.41%) |
Dec 18, 2019 | 26.00 | 26.01 | 25.93 | 25.98 | 1,324,980 | -0.02(-0.07%) |
Dec 17, 2019 | 26.04 | 26.06 | 25.95 | 26.00 | 558,909 | +0.20(+0.79%) |
Dec 16, 2019 | 25.80 | 25.85 | 25.79 | 25.79 | 659,479 | +0.18(+0.70%) |
Dec 13, 2019 | 25.62 | 25.81 | 25.52 | 25.61 | 1,060,338 | -0.15(-0.58%) |
Dec 12, 2019 | 25.48 | 25.77 | 25.47 | 25.76 | 778,378 | +0.39(+1.52%) |
Dec 11, 2019 | 25.28 | 25.44 | 25.27 | 25.38 | 760,105 | +0.15(+0.59%) |
Dec 10, 2019 | 25.21 | 25.32 | 25.18 | 25.23 | 841,551 | +0.26(+1.05%) |
Dec 09, 2019 | 24.98 | 25.09 | 24.97 | 24.97 | 635,761 | -0.35(-1.38%) |
Dec 06, 2019 | 25.31 | 25.34 | 25.25 | 25.32 | 940,543 | +0.10(+0.38%) |
Dec 05, 2019 | 25.32 | 25.32 | 25.11 | 25.22 | 979,759 | -0.10(-0.38%) |
Dec 04, 2019 | 25.18 | 25.35 | 25.15 | 25.32 | 1,483,042 | +0.28(+1.12%) |
Dec 03, 2019 | 24.83 | 25.05 | 24.75 | 25.04 | 1,371,613 | +0.11(+0.42%) |
Dec 02, 2019 | 25.11 | 25.19 | 24.85 | 24.93 | 961,077 | -0.37(-1.45%) |
Nov 29, 2019 | 25.37 | 25.42 | 25.30 | 25.30 | 564,600 | -0.24(-0.93%) |
Nov 27, 2019 | 25.52 | 25.56 | 25.50 | 25.53 | 574,192 | -0.17(-0.65%) |
Nov 26, 2019 | 25.66 | 25.74 | 25.64 | 25.70 | 970,302 | +0.09(+0.34%) |
Nov 25, 2019 | 25.58 | 25.63 | 25.56 | 25.61 | 735,077 | +0.11(+0.45%) |
Nov 22, 2019 | 25.58 | 25.58 | 25.41 | 25.50 | 2,282,382 | -0.10(-0.38%) |
Nov 21, 2019 | 25.65 | 25.65 | 25.47 | 25.60 | 1,447,535 | +0.04(+0.17%) |
Nov 20, 2019 | 25.60 | 25.65 | 25.46 | 25.55 | 1,647,532 | -0.09(-0.34%) |
Nov 19, 2019 | 25.80 | 25.80 | 25.60 | 25.64 | 455,610 | -0.14(-0.54%) |
Nov 18, 2019 | 25.72 | 25.80 | 25.62 | 25.78 | 449,345 | -0.04(-0.14%) |
Nov 15, 2019 | 25.74 | 25.81 | 25.74 | 25.81 | 370,347 | +0.11(+0.44%) |
Nov 14, 2019 | 25.64 | 25.70 | 25.57 | 25.70 | 451,808 | -0.02(-0.07%) |
Nov 13, 2019 | 25.64 | 25.74 | 25.62 | 25.72 | 733,485 | -0.28(-1.08%) |
Nov 12, 2019 | 25.94 | 26.03 | 25.93 | 26.00 | 1,286,097 | +0.21(+0.82%) |
Nov 11, 2019 | 25.68 | 25.79 | 25.68 | 25.79 | 543,195 | -0.04(-0.17%) |
Nov 08, 2019 | 25.69 | 25.85 | 25.66 | 25.83 | 655,616 | +0.16(+0.61%) |
Nov 07, 2019 | 25.76 | 25.79 | 25.67 | 25.67 | 823,857 | +0.02(+0.07%) |
Nov 06, 2019 | 25.71 | 25.74 | 25.64 | 25.66 | 692,456 | -0.06(-0.24%) |
Nov 05, 2019 | 25.81 | 25.83 | 25.69 | 25.72 | 474,456 | -0.12(-0.47%) |
Nov 04, 2019 | 25.87 | 25.93 | 25.81 | 25.84 | 941,056 | +0.25(+0.99%) |
Nov 01, 2019 | 25.44 | 25.59 | 25.44 | 25.59 | 720,596 | +0.31(+1.21%) |
Oct 31, 2019 | 25.18 | 25.29 | 25.13 | 25.28 | 855,983 | +0.09(+0.35%) |
Oct 30, 2019 | 24.98 | 25.21 | 24.81 | 25.19 | 895,405 | +0.03(+0.10%) |
Oct 29, 2019 | 25.00 | 25.17 | 24.99 | 25.17 | 1,530,605 | +0.07(+0.28%) |
Oct 28, 2019 | 25.03 | 25.12 | 25.03 | 25.10 | 430,362 | +0.11(+0.46%) |
Oct 25, 2019 | 24.91 | 25.01 | 24.91 | 24.98 | 701,524 | +0.09(+0.35%) |
Oct 24, 2019 | 24.95 | 24.97 | 24.86 | 24.90 | 1,503,064 | +0.06(+0.25%) |
Oct 23, 2019 | 24.75 | 24.87 | 24.74 | 24.83 | 419,303 | +0.01(+0.04%) |
Oct 22, 2019 | 24.95 | 25.03 | 24.80 | 24.83 | 837,003 | -0.18(-0.70%) |
Oct 21, 2019 | 24.99 | 25.01 | 24.95 | 25.00 | 433,745 | +0.13(+0.53%) |
Oct 18, 2019 | 24.81 | 24.89 | 24.74 | 24.87 | 594,520 | +0.11(+0.42%) |
Oct 17, 2019 | 24.95 | 24.97 | 24.75 | 24.76 | 637,238 | +0.04(+0.18%) |
Oct 16, 2019 | 24.69 | 24.79 | 24.68 | 24.72 | 744,983 | +0.12(+0.50%) |
Oct 15, 2019 | 24.38 | 24.66 | 24.37 | 24.60 | 780,091 | +0.27(+1.12%) |
Oct 14, 2019 | 24.31 | 24.37 | 24.29 | 24.33 | 500,453 | -0.04(-0.14%) |
Oct 11, 2019 | 24.31 | 24.46 | 24.31 | 24.36 | 1,200,346 | +0.41(+1.72%) |
Oct 10, 2019 | 23.75 | 23.98 | 23.74 | 23.95 | 1,282,615 | +0.32(+1.37%) |
Oct 09, 2019 | 23.62 | 23.70 | 23.58 | 23.63 | 362,009 | +0.25(+1.05%) |
Oct 08, 2019 | 23.49 | 23.53 | 23.38 | 23.38 | 839,467 | -0.31(-1.29%) |
Oct 07, 2019 | 23.63 | 23.80 | 23.63 | 23.69 | 338,030 | +0.09(+0.37%) |
Oct 04, 2019 | 23.50 | 23.62 | 23.46 | 23.60 | 454,398 | +0.11(+0.48%) |
Oct 03, 2019 | 23.33 | 23.49 | 23.20 | 23.49 | 1,174,994 | +0.16(+0.68%) |
Oct 02, 2019 | 23.56 | 23.57 | 23.28 | 23.33 | 2,428,600 | -0.57(-2.38%) |