Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.44 | 29.44 | 29.44 | 29.44 | 680 | -0.16(-0.54%) |
Oct 30, 2019 | 30.54 | 30.54 | 29.60 | 29.60 | 455 | -0.02(-0.07%) |
Oct 29, 2019 | 29.52 | 29.65 | 29.52 | 29.62 | 1,185 | +1.30(+4.59%) |
Oct 28, 2019 | 28.32 | 28.32 | 28.32 | 264 | +0.00(+0.00%) | |
Oct 25, 2019 | 28.32 | 28.32 | 28.32 | 28.32 | 700 | -0.63(-2.19%) |
Oct 24, 2019 | 28.95 | 28.95 | 28.95 | 28.95 | 319 | -0.40(-1.35%) |
Oct 23, 2019 | 28.16 | 29.35 | 28.16 | 29.35 | 6,525 | -0.30(-1.01%) |
Oct 22, 2019 | 29.08 | 29.86 | 29.08 | 29.65 | 1,531 | +0.98(+3.42%) |
Oct 21, 2019 | 28.51 | 30.00 | 28.00 | 28.67 | 2,753 | +0.87(+3.13%) |
Oct 18, 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 300 | -1.44(-4.92%) |
Oct 17, 2019 | 28.08 | 29.65 | 28.08 | 29.24 | 3,901 | -0.41(-1.38%) |
Oct 16, 2019 | 29.65 | 29.65 | 29.65 | 29.65 | 263 | +0.90(+3.13%) |
Oct 15, 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 303 | -0.67(-2.28%) |
Oct 14, 2019 | 29.42 | 29.42 | 29.22 | 29.42 | 1,462 | +1.23(+4.36%) |
Oct 11, 2019 | 29.00 | 29.54 | 28.19 | 28.19 | 1,300 | +0.69(+2.51%) |
Oct 10, 2019 | 28.93 | 28.93 | 27.50 | 27.50 | 982 | +0.35(+1.29%) |
Oct 09, 2019 | 26.75 | 27.15 | 26.75 | 27.15 | 1,293 | +0.40(+1.50%) |
Oct 08, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 562 | +0.87(+3.36%) |
Oct 07, 2019 | 25.79 | 26.06 | 25.79 | 25.88 | 576 | -1.33(-4.89%) |
Oct 04, 2019 | 26.75 | 28.48 | 26.75 | 27.21 | 1,700 | +0.85(+3.22%) |
Oct 03, 2019 | 27.52 | 27.52 | 26.36 | 26.36 | 953 | +0.33(+1.27%) |
Oct 02, 2019 | 27.10 | 27.10 | 25.78 | 26.03 | 5,398 | -1.67(-6.03%) |
Oct 01, 2019 | 27.70 | 27.70 | 27.70 | 27.70 | 426 | +0.45(+1.65%) |
Sep 30, 2019 | 27.22 | 27.25 | 27.22 | 27.25 | 726 | +0.03(+0.11%) |
Sep 27, 2019 | 28.99 | 28.99 | 27.22 | 27.22 | 1,300 | -0.13(-0.48%) |
Sep 26, 2019 | 28.99 | 28.99 | 27.35 | 27.35 | 965 | -0.90(-3.19%) |
Sep 25, 2019 | 27.58 | 28.25 | 27.58 | 28.25 | 298 | -0.06(-0.21%) |
Sep 24, 2019 | 26.46 | 28.31 | 26.46 | 28.31 | 493 | +1.28(+4.72%) |
Sep 23, 2019 | 26.35 | 27.03 | 26.35 | 27.03 | 910 | -0.42(-1.52%) |
Sep 20, 2019 | 26.30 | 27.45 | 26.30 | 27.45 | 200 | +1.11(+4.21%) |
Sep 19, 2019 | 26.33 | 27.44 | 26.33 | 26.34 | 1,546 | +0.31(+1.19%) |
Sep 18, 2019 | 26.77 | 26.77 | 26.03 | 26.03 | 495 | -0.99(-3.66%) |
Sep 17, 2019 | 27.00 | 27.02 | 27.00 | 27.02 | 1,608 | -0.98(-3.50%) |
Sep 16, 2019 | 28.00 | 28.00 | 28.00 | 118 | +0.00(+0.00%) | |
Sep 13, 2019 | 27.30 | 28.75 | 27.10 | 28.00 | 4,300 | +0.70(+2.56%) |
Sep 12, 2019 | 28.10 | 28.10 | 27.30 | 27.30 | 1,215 | +0.00(+0.00%) |
Sep 11, 2019 | 28.25 | 28.25 | 27.30 | 27.30 | 768 | -0.05(-0.18%) |
Sep 10, 2019 | 27.30 | 27.35 | 27.30 | 27.35 | 1,068 | +0.00(+0.00%) |
Sep 09, 2019 | 28.30 | 28.30 | 27.35 | 27.35 | 4,753 | -0.05(-0.18%) |
Sep 06, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 1,300 | +0.04(+0.15%) |
Sep 05, 2019 | 27.50 | 28.75 | 27.36 | 27.36 | 1,376 | -1.54(-5.33%) |
Sep 04, 2019 | 28.90 | 28.90 | 28.70 | 28.90 | 852 | +0.85(+3.03%) |
Sep 03, 2019 | 28.04 | 28.28 | 27.60 | 28.05 | 23,229 | -0.35(-1.23%) |
Aug 30, 2019 | 27.75 | 28.40 | 27.75 | 28.40 | 2,400 | +0.53(+1.90%) |
Aug 29, 2019 | 27.87 | 27.87 | 27.87 | 52 | +0.00(+0.00%) | |
Aug 28, 2019 | 27.30 | 27.87 | 27.30 | 27.87 | 681 | +0.47(+1.72%) |
Aug 27, 2019 | 28.45 | 28.45 | 27.30 | 27.40 | 3,489 | -0.35(-1.26%) |
Aug 26, 2019 | 28.36 | 29.01 | 27.75 | 27.75 | 1,348 | +0.37(+1.35%) |
Aug 23, 2019 | 28.11 | 28.95 | 27.38 | 27.38 | 800 | -0.64(-2.28%) |
Aug 22, 2019 | 27.12 | 28.82 | 27.12 | 28.02 | 4,753 | -0.23(-0.81%) |
Aug 21, 2019 | 28.25 | 28.25 | 28.25 | 101 | +0.00(+0.00%) | |
Aug 20, 2019 | 28.25 | 28.25 | 28.25 | 387 | +0.00(+0.00%) | |
Aug 19, 2019 | 28.49 | 28.49 | 28.25 | 28.25 | 2,995 | +1.14(+4.21%) |
Aug 16, 2019 | 27.83 | 27.83 | 27.11 | 27.11 | 1,700 | -0.07(-0.26%) |
Aug 15, 2019 | 28.90 | 28.90 | 27.18 | 27.18 | 1,509 | -0.42(-1.52%) |
Aug 14, 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 623 | -0.75(-2.65%) |
Aug 13, 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 395 | -0.27(-0.94%) |
Aug 12, 2019 | 28.00 | 28.62 | 28.00 | 28.62 | 379 | +0.57(+2.03%) |
Aug 09, 2019 | 28.00 | 29.67 | 28.00 | 28.05 | 900 | +0.04(+0.14%) |
Aug 08, 2019 | 28.00 | 28.99 | 28.00 | 28.01 | 979 | -0.54(-1.89%) |
Aug 07, 2019 | 28.13 | 28.63 | 28.00 | 28.55 | 2,897 | +0.52(+1.86%) |
Aug 06, 2019 | 27.99 | 28.10 | 27.19 | 28.03 | 2,009 | +0.05(+0.18%) |
Aug 05, 2019 | 26.85 | 27.99 | 26.85 | 27.98 | 3,941 | -1.69(-5.70%) |
Aug 02, 2019 | 29.62 | 29.67 | 28.06 | 29.67 | 1,000 | +1.05(+3.67%) |