Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.25 | 21.41 | 21.25 | 21.26 | 325 | -0.36(-1.67%) |
Sep 27, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 100 | -0.31(-1.41%) |
Sep 26, 2019 | 21.78 | 22.29 | 21.78 | 21.93 | 409 | +0.00(+0.00%) |
Sep 25, 2019 | 21.95 | 21.95 | 21.88 | 21.93 | 2,328 | -0.32(-1.44%) |
Sep 24, 2019 | 22.59 | 22.68 | 22.25 | 22.25 | 2,145 | -0.56(-2.45%) |
Sep 23, 2019 | 22.52 | 22.82 | 22.52 | 22.81 | 200 | -0.01(-0.05%) |
Sep 20, 2019 | 22.97 | 22.97 | 22.82 | 22.82 | 500 | -0.14(-0.61%) |
Sep 19, 2019 | 22.96 | 22.97 | 22.96 | 22.96 | 400 | -0.11(-0.48%) |
Sep 18, 2019 | 23.17 | 23.17 | 23.07 | 23.07 | 280 | -0.18(-0.77%) |
Sep 17, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.23(+1.00%) |
Sep 16, 2019 | 22.93 | 23.36 | 22.81 | 23.02 | 352 | -0.23(-0.99%) |
Sep 13, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | +0.26(+1.13%) |
Sep 11, 2019 | 22.99 | 22.99 | 22.99 | 0 | +0.74(+3.33%) | |
Sep 10, 2019 | 22.33 | 22.51 | 22.25 | 22.25 | 1,095 | +0.83(+3.87%) |
Sep 09, 2019 | 21.53 | 21.59 | 21.09 | 21.42 | 676 | +0.32(+1.52%) |
Sep 06, 2019 | 20.90 | 21.15 | 20.90 | 21.10 | 300 | +0.49(+2.38%) |
Sep 05, 2019 | 20.60 | 20.61 | 20.60 | 20.61 | 20 | -0.03(-0.15%) |
Sep 04, 2019 | 20.50 | 20.73 | 20.47 | 20.64 | 1,010 | +0.14(+0.68%) |
Sep 03, 2019 | 20.25 | 20.54 | 20.25 | 20.50 | 754 | +0.25(+1.23%) |
Aug 30, 2019 | 20.22 | 20.42 | 20.05 | 20.25 | 1,100 | +0.20(+1.00%) |
Aug 29, 2019 | 19.85 | 20.05 | 19.85 | 20.05 | 709 | +0.35(+1.78%) |
Aug 28, 2019 | 19.47 | 19.86 | 19.47 | 19.70 | 367 | -0.18(-0.91%) |
Aug 27, 2019 | 19.68 | 19.88 | 19.68 | 19.88 | 692 | -0.81(-3.91%) |
Aug 26, 2019 | 20.10 | 20.69 | 20.10 | 20.69 | 700 | +0.42(+2.05%) |
Aug 23, 2019 | 20.00 | 20.27 | 20.00 | 20.27 | 500 | -0.03(-0.12%) |
Aug 22, 2019 | 20.11 | 20.30 | 20.05 | 20.30 | 339 | -0.34(-1.65%) |
Aug 21, 2019 | 20.52 | 20.64 | 20.44 | 20.64 | 1,148 | -0.03(-0.15%) |
Aug 20, 2019 | 20.67 | 20.67 | 20.67 | 20.67 | 575 | -0.45(-2.15%) |
Aug 19, 2019 | 21.04 | 21.12 | 21.04 | 21.12 | 1,220 | +0.02(+0.11%) |
Aug 16, 2019 | 20.99 | 21.10 | 20.99 | 21.10 | 200 | +0.10(+0.48%) |
Aug 15, 2019 | 20.82 | 21.00 | 20.80 | 21.00 | 187 | +0.25(+1.20%) |
Aug 14, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1,300 | -0.25(-1.19%) |
Aug 13, 2019 | 20.70 | 21.00 | 20.70 | 21.00 | 289 | +0.20(+0.96%) |
Aug 12, 2019 | 20.71 | 20.80 | 20.65 | 20.80 | 814 | -0.29(-1.38%) |
Aug 09, 2019 | 21.03 | 21.09 | 21.03 | 21.09 | 100 | -0.59(-2.72%) |
Aug 08, 2019 | 21.56 | 21.68 | 21.29 | 21.68 | 1,862 | -0.20(-0.89%) |
Aug 07, 2019 | 21.51 | 21.88 | 21.51 | 21.88 | 413 | +0.48(+2.22%) |
Aug 06, 2019 | 21.61 | 21.61 | 21.06 | 21.40 | 7,922 | -0.19(-0.86%) |
Aug 05, 2019 | 21.86 | 21.86 | 21.59 | 21.59 | 1,422 | -0.98(-4.36%) |
Aug 02, 2019 | 22.64 | 22.92 | 22.40 | 22.57 | 1,600 | -0.32(-1.38%) |
Aug 01, 2019 | 23.00 | 23.14 | 22.89 | 22.89 | 733 | -0.11(-0.50%) |
Jul 31, 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 720 | -0.53(-2.25%) |
Jul 30, 2019 | 23.50 | 23.69 | 23.21 | 23.53 | 1,514 | -0.67(-2.77%) |
Jul 29, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 1,000 | -0.05(-0.21%) |
Jul 26, 2019 | 24.16 | 24.25 | 24.16 | 24.25 | 2,000 | +0.29(+1.21%) |
Jul 25, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 100 | -0.54(-2.22%) |
Jul 24, 2019 | 24.27 | 24.50 | 24.27 | 24.50 | 101 | +0.38(+1.55%) |
Jul 23, 2019 | 24.16 | 24.16 | 24.09 | 24.13 | 150 | -0.38(-1.53%) |
Jul 22, 2019 | 24.33 | 24.50 | 24.33 | 24.50 | 135 | -0.11(-0.46%) |
Jul 19, 2019 | 24.54 | 24.76 | 24.54 | 24.62 | 400 | +0.39(+1.60%) |
Jul 18, 2019 | 24.24 | 24.25 | 24.00 | 24.23 | 385 | -0.39(-1.60%) |
Jul 17, 2019 | 24.38 | 24.62 | 24.38 | 24.62 | 3,165 | -0.25(-0.99%) |
Jul 16, 2019 | 24.88 | 24.95 | 24.87 | 24.87 | 182 | +0.09(+0.36%) |
Jul 15, 2019 | 25.20 | 25.20 | 24.78 | 24.78 | 593 | -0.27(-1.08%) |
Jul 11, 2019 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.08%) | |
Jul 10, 2019 | 25.35 | 25.35 | 25.03 | 25.03 | 420 | -0.30(-1.18%) |
Jul 09, 2019 | 25.24 | 25.33 | 24.86 | 25.33 | 139 | +0.08(+0.32%) |
Jul 08, 2019 | 25.12 | 25.30 | 25.12 | 25.25 | 1,050 | +0.13(+0.52%) |
Jul 05, 2019 | 25.36 | 25.36 | 25.12 | 25.12 | 200 | +0.10(+0.40%) |
Jul 03, 2019 | 25.02 | 25.40 | 24.95 | 25.02 | 1,900 | -0.02(-0.08%) |
Jul 02, 2019 | 24.83 | 25.04 | 24.83 | 25.04 | 672 | +0.31(+1.25%) |