Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.20 | 25.34 | 25.01 | 25.04 | 24,640 | -0.13(-0.52%) |
Dec 30, 2019 | 25.04 | 25.32 | 24.61 | 25.17 | 37,695 | +0.11(+0.45%) |
Dec 27, 2019 | 25.31 | 25.31 | 24.96 | 25.06 | 39,746 | -0.19(-0.74%) |
Dec 26, 2019 | 25.10 | 25.30 | 25.03 | 25.25 | 30,277 | +0.19(+0.74%) |
Dec 24, 2019 | 25.11 | 25.29 | 24.91 | 25.06 | 24,105 | -0.03(-0.11%) |
Dec 23, 2019 | 25.25 | 25.25 | 25.01 | 25.09 | 22,230 | -0.24(-0.96%) |
Dec 20, 2019 | 25.04 | 25.51 | 24.98 | 25.33 | 168,628 | +0.28(+1.12%) |
Dec 19, 2019 | 24.97 | 25.60 | 24.97 | 25.05 | 40,151 | +0.01(+0.04%) |
Dec 18, 2019 | 25.06 | 25.25 | 24.74 | 25.04 | 52,102 | -0.06(-0.22%) |
Dec 17, 2019 | 25.12 | 25.21 | 24.90 | 25.10 | 44,658 | +0.05(+0.19%) |
Dec 16, 2019 | 24.92 | 25.17 | 24.92 | 25.05 | 79,515 | +0.13(+0.52%) |
Dec 13, 2019 | 24.99 | 25.01 | 24.66 | 24.92 | 48,317 | -0.07(-0.30%) |
Dec 12, 2019 | 24.65 | 25.03 | 24.65 | 25.00 | 85,641 | +0.40(+1.63%) |
Dec 11, 2019 | 24.68 | 24.83 | 24.50 | 24.60 | 76,758 | -0.15(-0.60%) |
Dec 10, 2019 | 24.55 | 24.75 | 24.55 | 24.74 | 67,172 | +0.18(+0.72%) |
Dec 09, 2019 | 24.54 | 24.76 | 24.52 | 24.57 | 67,861 | +0.02(+0.08%) |
Dec 06, 2019 | 24.60 | 24.83 | 24.49 | 24.55 | 81,100 | +0.04(+0.15%) |
Dec 05, 2019 | 24.39 | 24.60 | 24.30 | 24.51 | 64,516 | +0.21(+0.88%) |
Dec 04, 2019 | 24.23 | 24.54 | 24.23 | 24.30 | 75,575 | +0.11(+0.46%) |
Dec 03, 2019 | 24.32 | 24.36 | 24.09 | 24.18 | 108,134 | -0.16(-0.65%) |
Dec 02, 2019 | 24.47 | 24.56 | 24.34 | 24.34 | 32,427 | -0.05(-0.19%) |
Nov 29, 2019 | 24.55 | 24.56 | 24.33 | 24.39 | 18,641 | -0.17(-0.68%) |
Nov 27, 2019 | 24.61 | 24.73 | 24.50 | 24.56 | 33,640 | +0.04(+0.15%) |
Nov 26, 2019 | 24.63 | 24.83 | 24.44 | 24.52 | 67,292 | -0.03(-0.11%) |
Nov 25, 2019 | 24.53 | 24.88 | 24.46 | 24.55 | 37,931 | +0.12(+0.50%) |
Nov 22, 2019 | 24.37 | 24.54 | 24.29 | 24.43 | 54,999 | +0.16(+0.65%) |
Nov 21, 2019 | 24.32 | 24.33 | 24.25 | 24.27 | 57,951 | +0.02(+0.08%) |
Nov 20, 2019 | 24.34 | 24.44 | 24.10 | 24.25 | 98,443 | -0.17(-0.69%) |
Nov 19, 2019 | 24.49 | 24.69 | 24.30 | 24.42 | 55,050 | +0.10(+0.42%) |
Nov 18, 2019 | 24.25 | 24.46 | 24.18 | 24.32 | 40,398 | +0.14(+0.58%) |
Nov 15, 2019 | 24.53 | 24.53 | 24.18 | 24.18 | 40,175 | -0.19(-0.76%) |
Nov 14, 2019 | 24.49 | 24.52 | 24.27 | 24.36 | 25,459 | -0.26(-1.06%) |
Nov 13, 2019 | 24.63 | 24.71 | 24.48 | 24.62 | 36,643 | -0.17(-0.68%) |
Nov 12, 2019 | 24.67 | 24.89 | 24.59 | 24.79 | 35,042 | +0.04(+0.15%) |
Nov 11, 2019 | 24.46 | 24.82 | 24.46 | 24.75 | 15,978 | +0.20(+0.83%) |
Nov 08, 2019 | 25.05 | 25.14 | 24.48 | 24.55 | 46,190 | -0.58(-2.30%) |
Nov 07, 2019 | 25.14 | 25.34 | 24.93 | 25.13 | 38,532 | +0.16(+0.63%) |
Nov 06, 2019 | 25.10 | 25.27 | 24.83 | 24.97 | 30,300 | -0.17(-0.67%) |
Nov 05, 2019 | 25.11 | 25.13 | 24.94 | 25.13 | 16,262 | +0.19(+0.75%) |
Nov 04, 2019 | 25.13 | 25.13 | 24.77 | 24.95 | 43,416 | -0.12(-0.48%) |
Nov 01, 2019 | 25.02 | 25.16 | 25.00 | 25.07 | 24,062 | +0.21(+0.86%) |
Oct 31, 2019 | 24.73 | 24.88 | 24.49 | 24.86 | 30,640 | -0.02(-0.07%) |
Oct 30, 2019 | 24.65 | 24.87 | 24.52 | 24.87 | 44,530 | +0.24(+0.98%) |
Oct 29, 2019 | 24.42 | 24.70 | 24.41 | 24.63 | 24,138 | +0.22(+0.92%) |
Oct 28, 2019 | 24.54 | 24.72 | 24.36 | 24.41 | 27,397 | -0.08(-0.34%) |
Oct 25, 2019 | 24.48 | 24.62 | 24.44 | 24.49 | 37,167 | -0.01(-0.04%) |
Oct 24, 2019 | 24.52 | 24.55 | 24.28 | 24.50 | 35,822 | +0.00(+0.00%) |
Oct 23, 2019 | 24.43 | 24.56 | 24.36 | 24.50 | 10,291 | +0.05(+0.19%) |
Oct 22, 2019 | 24.60 | 24.77 | 24.21 | 24.46 | 16,272 | -0.14(-0.57%) |
Oct 21, 2019 | 24.41 | 24.83 | 24.19 | 24.59 | 22,369 | +0.43(+1.77%) |
Oct 18, 2019 | 24.12 | 24.41 | 24.09 | 24.17 | 54,677 | +0.02(+0.08%) |
Oct 17, 2019 | 23.79 | 24.26 | 23.79 | 24.15 | 29,645 | +0.44(+1.85%) |
Oct 16, 2019 | 23.67 | 23.87 | 23.52 | 23.71 | 32,327 | +0.20(+0.83%) |
Oct 15, 2019 | 23.37 | 23.58 | 23.36 | 23.52 | 20,191 | +0.18(+0.76%) |
Oct 14, 2019 | 23.34 | 23.68 | 23.20 | 23.34 | 11,108 | -0.18(-0.75%) |
Oct 11, 2019 | 23.54 | 23.87 | 22.84 | 23.52 | 33,622 | +0.24(+1.04%) |
Oct 10, 2019 | 23.19 | 23.55 | 23.13 | 23.27 | 21,826 | +0.08(+0.36%) |
Oct 09, 2019 | 23.25 | 23.43 | 22.93 | 23.19 | 31,569 | -0.06(-0.24%) |
Oct 08, 2019 | 24.05 | 24.14 | 23.02 | 23.25 | 43,272 | -0.91(-3.78%) |
Oct 07, 2019 | 24.17 | 24.55 | 24.11 | 24.16 | 41,611 | -0.05(-0.19%) |
Oct 04, 2019 | 24.02 | 24.26 | 24.02 | 24.20 | 21,376 | +0.12(+0.50%) |
Oct 03, 2019 | 23.92 | 24.17 | 23.74 | 24.08 | 43,463 | +0.08(+0.35%) |
Oct 02, 2019 | 23.75 | 24.05 | 23.43 | 24.00 | 77,640 | +0.08(+0.35%) |