Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 164 | +0.05(+0.19%) |
Oct 30, 2019 | 26.29 | 26.29 | 26.20 | 26.20 | 367 | -0.39(-1.47%) |
Oct 29, 2019 | 26.75 | 26.79 | 26.59 | 26.59 | 17,112 | -0.32(-1.21%) |
Oct 28, 2019 | 27.03 | 27.03 | 26.91 | 26.91 | 592 | +0.06(+0.24%) |
Oct 25, 2019 | 27.09 | 27.09 | 26.85 | 26.85 | 1,600 | +0.04(+0.15%) |
Oct 24, 2019 | 26.97 | 26.97 | 26.81 | 26.81 | 2,069 | +0.09(+0.34%) |
Oct 23, 2019 | 26.72 | 26.72 | 26.72 | 35 | +0.00(+0.00%) | |
Oct 22, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 259 | -0.01(-0.04%) |
Oct 21, 2019 | 26.91 | 26.96 | 26.73 | 26.73 | 3,741 | +0.12(+0.44%) |
Oct 18, 2019 | 26.50 | 26.61 | 26.43 | 26.61 | 1,600 | +0.25(+0.96%) |
Oct 17, 2019 | 26.48 | 26.48 | 26.36 | 26.36 | 7,580 | +0.21(+0.80%) |
Oct 16, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 759 | -0.07(-0.27%) |
Oct 15, 2019 | 26.27 | 26.39 | 26.22 | 26.22 | 7,450 | +0.47(+1.83%) |
Oct 14, 2019 | 25.84 | 25.84 | 25.75 | 25.75 | 854 | -0.12(-0.46%) |
Oct 11, 2019 | 26.00 | 26.00 | 25.87 | 25.87 | 1,900 | +0.88(+3.52%) |
Oct 10, 2019 | 24.99 | 24.99 | 24.99 | 24.99 | 514 | +0.33(+1.34%) |
Oct 09, 2019 | 24.56 | 24.66 | 24.56 | 24.66 | 22,570 | +0.13(+0.53%) |
Oct 08, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 100 | -0.37(-1.49%) |
Oct 07, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 825 | +0.46(+1.88%) |
Oct 02, 2019 | 24.44 | 24.44 | 24.44 | 0 | -0.88(-3.46%) | |
Oct 01, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 336 | -0.08(-0.33%) |
Sep 30, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 328 | +0.36(+1.44%) |
Sep 26, 2019 | 25.04 | 25.04 | 25.04 | 0 | -0.33(-1.30%) | |
Sep 24, 2019 | 25.37 | 25.37 | 25.37 | 0 | -0.23(-0.90%) | |
Sep 23, 2019 | 25.24 | 25.60 | 25.24 | 25.60 | 34,550 | +0.02(+0.08%) |
Sep 20, 2019 | 25.54 | 25.61 | 25.54 | 25.58 | 1,000 | +0.45(+1.79%) |
Sep 19, 2019 | 25.18 | 25.22 | 25.13 | 25.13 | 8,161 | +0.04(+0.16%) |
Sep 18, 2019 | 24.93 | 25.09 | 24.93 | 25.09 | 2,766 | +0.39(+1.58%) |
Sep 17, 2019 | 24.78 | 24.78 | 24.70 | 24.70 | 722 | +0.04(+0.16%) |
Sep 16, 2019 | 25.04 | 25.04 | 24.66 | 24.66 | 2,141 | -0.37(-1.48%) |
Sep 13, 2019 | 25.19 | 25.19 | 25.03 | 25.03 | 1,100 | +0.38(+1.55%) |
Sep 12, 2019 | 24.65 | 24.65 | 24.65 | 249 | +0.00(+0.00%) | |
Sep 11, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 173 | +0.07(+0.27%) |
Sep 10, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 461 | +0.28(+1.15%) |
Sep 09, 2019 | 24.25 | 24.31 | 24.12 | 24.30 | 24,162 | +0.64(+2.70%) |
Sep 06, 2019 | 23.73 | 23.73 | 23.66 | 23.66 | 300 | +0.22(+0.94%) |
Sep 05, 2019 | 23.46 | 23.57 | 23.44 | 23.44 | 2,167 | +0.74(+3.26%) |
Sep 04, 2019 | 22.70 | 22.70 | 22.70 | 40 | +0.00(+0.00%) | |
Sep 03, 2019 | 22.80 | 22.80 | 22.70 | 22.70 | 1,260 | -0.05(-0.22%) |
Aug 30, 2019 | 23.03 | 23.03 | 22.75 | 22.75 | 2,100 | -0.14(-0.61%) |
Aug 29, 2019 | 22.96 | 22.96 | 22.89 | 22.89 | 633 | +0.02(+0.09%) |
Aug 28, 2019 | 22.90 | 22.90 | 22.81 | 22.87 | 697 | -0.61(-2.60%) |
Aug 27, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 1,451 | -0.12(-0.53%) |
Aug 26, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 173 | -0.02(-0.11%) |
Aug 23, 2019 | 23.46 | 24.18 | 23.46 | 23.63 | 9,900 | -0.09(-0.39%) |
Aug 22, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 165 | -0.15(-0.64%) |
Aug 21, 2019 | 23.84 | 23.88 | 23.84 | 23.88 | 1,024 | -0.05(-0.23%) |
Aug 20, 2019 | 23.80 | 23.93 | 23.55 | 23.93 | 2,796 | -0.31(-1.28%) |
Aug 19, 2019 | 24.24 | 24.24 | 24.24 | 13 | +0.00(+0.00%) | |
Aug 16, 2019 | 24.24 | 24.24 | 24.24 | 24.24 | 200 | +0.75(+3.19%) |
Aug 15, 2019 | 23.60 | 23.60 | 23.49 | 23.49 | 2,415 | -0.29(-1.22%) |
Aug 14, 2019 | 23.65 | 23.78 | 23.57 | 23.78 | 3,119 | -0.33(-1.37%) |
Aug 13, 2019 | 23.87 | 24.11 | 23.87 | 24.11 | 1,367 | -0.09(-0.37%) |
Aug 12, 2019 | 24.01 | 24.27 | 24.01 | 24.20 | 676 | +0.25(+1.04%) |
Aug 08, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 212 | -0.10(-0.40%) |
Aug 06, 2019 | 23.94 | 24.05 | 23.94 | 24.05 | 885 | -0.45(-1.86%) |
Aug 05, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | -0.49(-1.96%) |
Aug 02, 2019 | 24.66 | 24.99 | 24.64 | 24.99 | 900 | -0.07(-0.28%) |