Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.54 | 25.70 | 25.54 | 25.66 | 13,501 | +0.03(+0.11%) |
Dec 30, 2019 | 25.78 | 25.85 | 25.62 | 25.63 | 4,111 | -0.12(-0.47%) |
Dec 27, 2019 | 25.93 | 25.98 | 25.74 | 25.75 | 18,676 | -0.12(-0.48%) |
Dec 26, 2019 | 25.86 | 25.99 | 25.85 | 25.88 | 3,631 | -0.05(-0.21%) |
Dec 24, 2019 | 25.86 | 25.98 | 25.86 | 25.93 | 7,425 | -0.03(-0.10%) |
Dec 23, 2019 | 26.18 | 26.18 | 25.91 | 25.96 | 8,343 | +0.04(+0.17%) |
Dec 20, 2019 | 25.94 | 25.94 | 25.85 | 25.91 | 7,530 | +0.07(+0.25%) |
Dec 19, 2019 | 25.77 | 25.91 | 25.77 | 25.85 | 2,520 | +0.16(+0.63%) |
Dec 18, 2019 | 25.74 | 25.83 | 25.69 | 25.69 | 6,945 | -0.03(-0.12%) |
Dec 17, 2019 | 25.90 | 25.90 | 25.63 | 25.72 | 19,386 | +0.02(+0.08%) |
Dec 16, 2019 | 25.48 | 25.82 | 25.37 | 25.70 | 26,914 | +0.25(+1.00%) |
Dec 13, 2019 | 25.48 | 25.65 | 25.44 | 25.44 | 4,107 | +0.03(+0.10%) |
Dec 12, 2019 | 25.14 | 25.42 | 25.14 | 25.42 | 5,393 | +0.20(+0.79%) |
Dec 11, 2019 | 25.15 | 25.23 | 25.10 | 25.22 | 4,928 | +0.03(+0.13%) |
Dec 10, 2019 | 25.02 | 25.23 | 25.02 | 25.18 | 15,028 | +0.10(+0.41%) |
Dec 09, 2019 | 25.28 | 25.28 | 25.06 | 25.08 | 8,281 | -0.28(-1.09%) |
Dec 06, 2019 | 25.35 | 25.52 | 25.26 | 25.36 | 17,914 | +0.05(+0.21%) |
Dec 05, 2019 | 25.37 | 25.37 | 25.24 | 25.31 | 2,417 | -0.02(-0.09%) |
Dec 04, 2019 | 25.39 | 25.39 | 25.27 | 25.33 | 18,535 | -0.05(-0.21%) |
Dec 03, 2019 | 25.50 | 25.50 | 25.20 | 25.38 | 25,525 | -0.33(-1.30%) |
Dec 02, 2019 | 25.66 | 25.71 | 25.66 | 25.71 | 2,205 | -0.02(-0.07%) |
Nov 29, 2019 | 25.76 | 25.78 | 25.70 | 25.73 | 6,503 | -0.16(-0.63%) |
Nov 27, 2019 | 25.86 | 25.91 | 25.86 | 25.90 | 5,933 | -0.01(-0.04%) |
Nov 26, 2019 | 26.01 | 26.01 | 25.84 | 25.91 | 11,486 | +0.03(+0.13%) |
Nov 25, 2019 | 25.83 | 25.97 | 25.83 | 25.87 | 3,858 | +0.10(+0.39%) |
Nov 22, 2019 | 25.85 | 25.87 | 25.77 | 25.77 | 2,282 | -0.03(-0.12%) |
Nov 21, 2019 | 25.78 | 25.80 | 25.78 | 25.80 | 11,260 | +0.00(+0.00%) |
Nov 20, 2019 | 25.91 | 25.91 | 25.59 | 25.80 | 24,444 | -0.25(-0.98%) |
Nov 19, 2019 | 26.16 | 26.16 | 26.00 | 26.06 | 15,053 | -0.13(-0.50%) |
Nov 18, 2019 | 26.09 | 26.21 | 26.09 | 26.19 | 5,917 | -0.01(-0.03%) |
Nov 15, 2019 | 26.17 | 26.23 | 26.13 | 26.20 | 6,732 | -0.01(-0.03%) |
Nov 14, 2019 | 26.13 | 26.24 | 26.13 | 26.20 | 4,540 | -0.01(-0.03%) |
Nov 13, 2019 | 26.18 | 26.21 | 26.10 | 26.21 | 9,258 | -0.16(-0.60%) |
Nov 12, 2019 | 26.50 | 26.54 | 26.26 | 26.37 | 16,044 | -0.09(-0.34%) |
Nov 11, 2019 | 26.48 | 26.59 | 26.42 | 26.46 | 4,533 | -0.18(-0.67%) |
Nov 08, 2019 | 26.72 | 26.72 | 26.51 | 26.64 | 16,773 | -0.10(-0.39%) |
Nov 07, 2019 | 26.71 | 26.78 | 26.68 | 26.74 | 4,569 | +0.20(+0.74%) |
Nov 06, 2019 | 26.49 | 26.55 | 26.47 | 26.55 | 5,851 | -0.28(-1.06%) |
Nov 05, 2019 | 26.88 | 26.92 | 26.75 | 26.83 | 6,360 | -0.14(-0.52%) |
Nov 04, 2019 | 26.91 | 27.03 | 26.77 | 26.97 | 22,116 | +0.35(+1.32%) |
Nov 01, 2019 | 26.36 | 26.72 | 26.36 | 26.62 | 17,572 | +0.35(+1.33%) |
Oct 31, 2019 | 26.23 | 26.28 | 26.16 | 26.27 | 250,335 | -0.31(-1.17%) |
Oct 30, 2019 | 26.67 | 26.67 | 26.41 | 26.58 | 11,116 | -0.14(-0.52%) |
Oct 29, 2019 | 26.55 | 26.73 | 26.55 | 26.72 | 12,447 | +0.04(+0.17%) |
Oct 28, 2019 | 26.50 | 26.71 | 26.48 | 26.68 | 557,470 | +0.26(+1.00%) |
Oct 25, 2019 | 26.07 | 26.46 | 26.07 | 26.41 | 3,651 | +0.24(+0.92%) |
Oct 24, 2019 | 26.09 | 26.21 | 26.09 | 26.17 | 11,800 | +0.34(+1.30%) |
Oct 23, 2019 | 25.83 | 25.85 | 25.79 | 25.84 | 5,117 | -0.03(-0.10%) |
Oct 22, 2019 | 25.63 | 25.92 | 25.63 | 25.86 | 13,637 | +0.37(+1.46%) |
Oct 21, 2019 | 25.50 | 25.60 | 25.44 | 25.49 | 4,485 | +0.04(+0.15%) |
Oct 18, 2019 | 25.41 | 25.46 | 25.32 | 25.45 | 5,705 | +0.22(+0.88%) |
Oct 17, 2019 | 25.13 | 25.24 | 25.13 | 25.23 | 2,678 | +0.18(+0.74%) |
Oct 16, 2019 | 25.04 | 25.14 | 24.98 | 25.05 | 6,486 | -0.15(-0.59%) |
Oct 15, 2019 | 24.94 | 25.25 | 24.89 | 25.20 | 47,047 | +0.19(+0.75%) |
Oct 14, 2019 | 25.03 | 25.07 | 24.99 | 25.01 | 2,277 | -0.16(-0.65%) |
Oct 11, 2019 | 24.98 | 25.25 | 24.98 | 25.17 | 20,310 | +0.45(+1.81%) |
Oct 10, 2019 | 24.70 | 24.73 | 24.66 | 24.73 | 5,506 | +0.19(+0.78%) |
Oct 09, 2019 | 24.59 | 24.59 | 24.53 | 24.53 | 321 | +0.17(+0.70%) |
Oct 08, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 707 | -0.11(-0.43%) |
Oct 07, 2019 | 24.42 | 24.64 | 24.42 | 24.47 | 2,137 | -0.13(-0.52%) |
Oct 04, 2019 | 24.25 | 24.60 | 24.25 | 24.60 | 684 | +0.38(+1.58%) |
Oct 03, 2019 | 23.90 | 24.22 | 23.84 | 24.21 | 14,692 | +0.24(+0.99%) |
Oct 02, 2019 | 24.22 | 24.22 | 23.96 | 23.98 | 1,223 | -0.53(-2.18%) |