Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 25.53 | 25.53 | 25.06 | 25.06 | 2,439 | +0.05(+0.20%) |
Jul 31, 2019 | 25.50 | 25.50 | 25.01 | 25.01 | 3,349 | -0.44(-1.73%) |
Jul 30, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 429 | -0.48(-1.85%) |
Jul 29, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 872 | -0.23(-0.89%) |
Jul 26, 2019 | 26.16 | 26.16 | 26.16 | 26.16 | 96,800 | -0.04(-0.15%) |
Jul 25, 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 1,666 | -0.03(-0.12%) |
Jul 23, 2019 | 26.23 | 26.23 | 26.23 | 0 | +0.03(+0.12%) | |
Jul 22, 2019 | 26.27 | 26.31 | 26.20 | 26.20 | 7,750 | -0.10(-0.38%) |
Jul 19, 2019 | 26.29 | 26.34 | 26.29 | 26.30 | 1,200 | -0.19(-0.73%) |
Jul 18, 2019 | 26.57 | 26.57 | 26.44 | 26.49 | 1,985 | -0.05(-0.18%) |
Jul 17, 2019 | 26.64 | 26.64 | 26.54 | 26.54 | 4,475 | -0.11(-0.41%) |
Jul 16, 2019 | 26.66 | 26.81 | 26.65 | 26.65 | 4,270 | +0.11(+0.41%) |
Jul 15, 2019 | 26.68 | 26.68 | 26.54 | 26.54 | 4,688 | +0.13(+0.49%) |
Jul 12, 2019 | 26.62 | 26.62 | 26.37 | 26.41 | 2,800 | -0.04(-0.15%) |
Jul 11, 2019 | 26.58 | 26.58 | 26.40 | 26.45 | 7,146 | -0.10(-0.36%) |
Jul 10, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 212 | +0.04(+0.13%) |
Jul 09, 2019 | 26.59 | 26.59 | 26.51 | 26.51 | 2,050 | -0.01(-0.04%) |
Jul 08, 2019 | 26.56 | 26.56 | 26.52 | 26.52 | 1,397 | +0.05(+0.19%) |
Jul 05, 2019 | 26.65 | 26.65 | 26.47 | 26.47 | 4,100 | -0.23(-0.86%) |
Jul 03, 2019 | 26.63 | 26.70 | 26.63 | 26.70 | 800 | +0.25(+0.95%) |
Jul 02, 2019 | 26.38 | 26.50 | 26.38 | 26.45 | 6,573 | +0.31(+1.19%) |