Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.11 | 26.20 | 25.91 | 26.20 | 147,800 | +0.15(+0.58%) |
Dec 30, 2019 | 25.86 | 26.10 | 25.81 | 26.05 | 163,265 | +0.08(+0.31%) |
Dec 27, 2019 | 25.35 | 25.97 | 24.40 | 25.97 | 56,900 | +0.07(+0.27%) |
Dec 26, 2019 | 25.85 | 25.95 | 25.85 | 25.90 | 16,497 | +0.00(+0.00%) |
Dec 24, 2019 | 25.89 | 25.95 | 25.89 | 25.90 | 32,100 | +0.00(+0.00%) |
Dec 23, 2019 | 25.90 | 25.91 | 25.85 | 25.90 | 42,798 | -0.01(-0.04%) |
Dec 20, 2019 | 25.90 | 25.95 | 25.88 | 25.91 | 56,300 | +0.01(+0.04%) |
Dec 19, 2019 | 25.82 | 25.94 | 25.82 | 25.90 | 172,297 | +0.00(+0.00%) |
Dec 18, 2019 | 25.82 | 25.91 | 25.79 | 25.90 | 81,073 | -0.01(-0.04%) |
Dec 17, 2019 | 25.84 | 25.92 | 25.80 | 25.91 | 92,815 | +0.06(+0.23%) |
Dec 16, 2019 | 25.78 | 25.86 | 25.70 | 25.85 | 111,023 | -0.02(-0.08%) |
Dec 13, 2019 | 25.80 | 25.88 | 25.69 | 25.87 | 133,900 | +0.10(+0.39%) |
Dec 12, 2019 | 25.70 | 25.78 | 25.60 | 25.77 | 165,460 | +0.12(+0.47%) |
Dec 11, 2019 | 25.50 | 25.67 | 25.50 | 25.65 | 179,401 | +0.10(+0.39%) |
Dec 10, 2019 | 25.41 | 25.57 | 25.41 | 25.55 | 79,082 | +0.12(+0.47%) |
Dec 09, 2019 | 25.42 | 25.51 | 25.37 | 25.43 | 80,371 | +0.02(+0.08%) |
Dec 06, 2019 | 25.40 | 25.43 | 25.39 | 25.41 | 109,000 | -0.01(-0.04%) |
Dec 05, 2019 | 25.58 | 25.58 | 25.42 | 25.42 | 109,333 | -0.13(-0.51%) |
Dec 04, 2019 | 25.44 | 25.55 | 25.40 | 25.55 | 78,502 | +0.07(+0.27%) |
Dec 03, 2019 | 25.39 | 25.49 | 25.39 | 25.48 | 60,603 | +0.07(+0.28%) |
Dec 02, 2019 | 25.26 | 25.42 | 25.26 | 25.41 | 64,130 | -0.03(-0.12%) |
Nov 29, 2019 | 25.39 | 25.44 | 25.37 | 25.44 | 133,700 | +0.03(+0.12%) |
Nov 27, 2019 | 25.39 | 25.43 | 25.39 | 25.41 | 73,600 | +0.02(+0.08%) |
Nov 26, 2019 | 25.39 | 25.41 | 25.34 | 25.39 | 151,351 | +0.04(+0.16%) |
Nov 25, 2019 | 25.40 | 25.40 | 25.30 | 25.35 | 124,664 | -0.04(-0.16%) |
Nov 22, 2019 | 25.29 | 25.39 | 25.27 | 25.39 | 89,600 | +0.06(+0.24%) |
Nov 21, 2019 | 25.26 | 25.35 | 25.23 | 25.33 | 70,809 | -0.35(-1.36%) |
Nov 20, 2019 | 25.68 | 25.68 | 25.64 | 25.68 | 72,528 | +0.07(+0.27%) |
Nov 19, 2019 | 25.50 | 25.67 | 25.45 | 25.61 | 88,950 | +0.07(+0.27%) |
Nov 18, 2019 | 25.50 | 25.54 | 25.48 | 25.54 | 35,009 | -0.01(-0.04%) |
Nov 15, 2019 | 25.42 | 25.55 | 25.42 | 25.55 | 37,000 | +0.10(+0.39%) |
Nov 14, 2019 | 25.42 | 25.45 | 25.40 | 25.45 | 52,038 | +0.01(+0.04%) |
Nov 13, 2019 | 25.38 | 25.46 | 25.38 | 25.44 | 59,842 | +0.01(+0.04%) |
Nov 12, 2019 | 25.45 | 25.46 | 25.39 | 25.43 | 51,743 | -0.03(-0.12%) |
Nov 11, 2019 | 25.45 | 25.48 | 25.43 | 25.46 | 52,881 | -0.04(-0.16%) |
Nov 08, 2019 | 25.52 | 25.54 | 25.50 | 25.50 | 54,100 | -0.01(-0.04%) |
Nov 07, 2019 | 25.51 | 25.60 | 25.50 | 25.51 | 70,840 | +0.00(+0.00%) |
Nov 06, 2019 | 25.49 | 25.59 | 25.46 | 25.51 | 76,436 | +0.02(+0.08%) |
Nov 05, 2019 | 25.49 | 25.50 | 25.45 | 25.49 | 37,174 | -0.01(-0.04%) |
Nov 04, 2019 | 25.45 | 25.50 | 25.43 | 25.50 | 44,700 | +0.02(+0.08%) |
Nov 01, 2019 | 25.49 | 25.49 | 25.43 | 25.48 | 81,300 | +0.03(+0.12%) |
Oct 31, 2019 | 25.39 | 25.49 | 25.37 | 25.45 | 256,797 | +0.00(+0.00%) |
Oct 30, 2019 | 25.35 | 25.47 | 25.35 | 25.45 | 108,635 | +0.00(+0.00%) |
Oct 29, 2019 | 25.43 | 25.45 | 25.41 | 25.45 | 20,435 | +0.00(+0.00%) |
Oct 28, 2019 | 25.40 | 25.45 | 25.37 | 25.45 | 26,547 | +0.04(+0.16%) |
Oct 25, 2019 | 25.34 | 25.43 | 25.27 | 25.41 | 30,100 | +0.03(+0.12%) |
Oct 24, 2019 | 25.30 | 25.38 | 25.30 | 25.38 | 63,319 | +0.07(+0.28%) |
Oct 23, 2019 | 25.25 | 25.34 | 25.25 | 25.31 | 39,282 | +0.10(+0.40%) |
Oct 22, 2019 | 25.18 | 25.23 | 25.16 | 25.21 | 36,070 | +0.04(+0.16%) |
Oct 21, 2019 | 25.26 | 25.29 | 25.17 | 25.17 | 37,543 | -0.01(-0.04%) |
Oct 18, 2019 | 25.29 | 25.29 | 25.18 | 25.18 | 31,800 | -0.12(-0.47%) |
Oct 17, 2019 | 25.20 | 25.30 | 25.18 | 25.30 | 47,507 | +0.03(+0.12%) |
Oct 16, 2019 | 25.20 | 25.27 | 25.18 | 25.27 | 43,401 | +0.12(+0.48%) |
Oct 15, 2019 | 25.17 | 25.20 | 25.15 | 25.15 | 59,075 | -0.03(-0.12%) |
Oct 14, 2019 | 25.14 | 25.20 | 25.11 | 25.18 | 38,237 | +0.01(+0.04%) |
Oct 11, 2019 | 25.15 | 25.18 | 25.08 | 25.17 | 50,100 | +0.03(+0.12%) |
Oct 10, 2019 | 25.05 | 25.14 | 25.03 | 25.14 | 30,787 | +0.13(+0.52%) |
Oct 09, 2019 | 25.02 | 25.06 | 25.01 | 25.01 | 48,203 | -0.01(-0.04%) |
Oct 08, 2019 | 25.11 | 25.11 | 25.00 | 25.02 | 67,385 | -0.08(-0.32%) |
Oct 07, 2019 | 25.15 | 25.15 | 25.07 | 25.10 | 44,884 | -0.04(-0.16%) |
Oct 04, 2019 | 25.07 | 25.19 | 25.07 | 25.14 | 37,900 | +0.05(+0.20%) |
Oct 03, 2019 | 25.06 | 25.12 | 25.05 | 25.09 | 54,642 | +0.02(+0.08%) |
Oct 02, 2019 | 25.15 | 25.15 | 25.00 | 25.07 | 42,207 | -0.08(-0.32%) |