Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.67 | 26.77 | 26.58 | 26.58 | 527 | +0.08(+0.30%) |
Oct 30, 2019 | 26.18 | 26.50 | 26.14 | 26.50 | 338 | +0.70(+2.72%) |
Oct 29, 2019 | 25.81 | 25.81 | 25.80 | 25.80 | 142 | -0.17(-0.64%) |
Oct 28, 2019 | 25.97 | 25.97 | 25.97 | 25.97 | 41 | +0.15(+0.58%) |
Oct 25, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 100 | -0.22(-0.84%) |
Oct 24, 2019 | 26.10 | 26.21 | 26.04 | 26.04 | 1,319 | +0.06(+0.22%) |
Oct 23, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 9 | -0.06(-0.22%) |
Oct 22, 2019 | 25.82 | 26.04 | 25.82 | 26.04 | 740 | -0.48(-1.82%) |
Oct 21, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 16 | -0.38(-1.41%) |
Oct 18, 2019 | 26.81 | 26.90 | 26.81 | 26.90 | 300 | +0.13(+0.48%) |
Oct 17, 2019 | 26.73 | 26.80 | 26.73 | 26.78 | 472 | +0.01(+0.02%) |
Oct 16, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 38 | +0.39(+1.47%) |
Oct 15, 2019 | 26.34 | 26.38 | 26.34 | 26.38 | 132 | -0.14(-0.54%) |
Oct 14, 2019 | 27.81 | 27.81 | 26.52 | 26.52 | 4,452 | +0.07(+0.26%) |
Oct 11, 2019 | 26.56 | 26.56 | 26.46 | 26.46 | 400 | -0.44(-1.63%) |
Oct 10, 2019 | 27.00 | 27.00 | 26.88 | 26.89 | 200 | -0.33(-1.20%) |
Oct 09, 2019 | 27.26 | 27.26 | 27.19 | 27.22 | 840 | -0.29(-1.04%) |
Oct 08, 2019 | 27.17 | 27.51 | 27.07 | 27.51 | 802 | +0.57(+2.11%) |
Oct 07, 2019 | 26.72 | 26.94 | 26.72 | 26.94 | 160 | +0.09(+0.35%) |
Oct 04, 2019 | 26.83 | 26.91 | 26.83 | 26.84 | 1,101 | -0.20(-0.74%) |
Oct 03, 2019 | 27.23 | 27.51 | 27.04 | 27.04 | 1,134 | -0.29(-1.08%) |
Oct 02, 2019 | 26.81 | 27.34 | 26.81 | 27.34 | 1,007 | +0.75(+2.81%) |
Oct 01, 2019 | 26.11 | 26.60 | 26.11 | 26.59 | 706 | +0.70(+2.71%) |
Sep 30, 2019 | 25.95 | 25.97 | 25.89 | 25.89 | 3,910 | +0.05(+0.20%) |
Sep 27, 2019 | 25.68 | 25.84 | 25.68 | 25.84 | 500 | +0.08(+0.33%) |
Sep 26, 2019 | 25.75 | 25.87 | 25.72 | 25.76 | 2,357 | +0.28(+1.08%) |
Sep 25, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 22 | +0.00(+0.00%) |
Sep 24, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 111 | +0.43(+1.72%) |
Sep 23, 2019 | 25.11 | 25.11 | 25.05 | 25.05 | 1,073 | -0.01(-0.03%) |
Sep 20, 2019 | 24.99 | 25.06 | 24.99 | 25.06 | 2,407 | -0.03(-0.13%) |
Sep 19, 2019 | 24.96 | 25.09 | 24.91 | 25.09 | 795 | +0.11(+0.44%) |
Sep 18, 2019 | 25.01 | 25.10 | 24.98 | 24.98 | 8,475 | +0.12(+0.50%) |
Sep 17, 2019 | 24.42 | 24.90 | 24.42 | 24.86 | 409 | +0.37(+1.53%) |
Sep 16, 2019 | 24.47 | 24.80 | 24.47 | 24.48 | 5,060 | -0.94(-3.69%) |
Sep 13, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | -0.21(-0.81%) |
Sep 12, 2019 | 25.55 | 25.74 | 25.55 | 25.63 | 490 | +0.20(+0.80%) |
Sep 11, 2019 | 25.20 | 25.55 | 25.18 | 25.42 | 1,089 | -0.14(-0.56%) |
Sep 10, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 281 | -0.26(-1.01%) |
Sep 09, 2019 | 25.95 | 25.95 | 25.83 | 25.83 | 360 | -0.57(-2.15%) |
Sep 06, 2019 | 26.68 | 26.68 | 26.39 | 26.39 | 1,404 | -0.07(-0.27%) |
Sep 05, 2019 | 26.41 | 26.47 | 26.20 | 26.47 | 1,105 | -0.38(-1.41%) |
Sep 04, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | -0.41(-1.50%) |
Sep 03, 2019 | 27.60 | 27.60 | 27.25 | 27.25 | 620 | +0.17(+0.65%) |
Aug 30, 2019 | 27.08 | 27.08 | 27.08 | 27.08 | 100 | -0.00(-0.01%) |
Aug 29, 2019 | 27.34 | 27.34 | 26.99 | 27.08 | 8,632 | -0.38(-1.39%) |
Aug 28, 2019 | 27.40 | 27.46 | 27.38 | 27.46 | 6,707 | -0.38(-1.36%) |
Aug 27, 2019 | 27.93 | 27.93 | 27.83 | 27.84 | 580 | +0.14(+0.50%) |
Aug 26, 2019 | 27.43 | 27.70 | 27.43 | 27.70 | 1,530 | -0.21(-0.74%) |
Aug 23, 2019 | 26.95 | 27.91 | 26.95 | 27.91 | 200 | +1.07(+3.98%) |
Aug 22, 2019 | 26.79 | 26.84 | 26.68 | 26.84 | 1,900 | +0.10(+0.37%) |
Aug 21, 2019 | 26.67 | 26.74 | 26.67 | 26.74 | 558 | -0.20(-0.74%) |
Aug 20, 2019 | 26.94 | 26.94 | 26.94 | 26.94 | 44 | +0.28(+1.07%) |
Aug 19, 2019 | 26.66 | 26.66 | 26.66 | 26.66 | 5 | -0.61(-2.23%) |
Aug 16, 2019 | 27.51 | 27.51 | 27.26 | 27.27 | 601 | -0.44(-1.58%) |
Aug 15, 2019 | 27.71 | 27.71 | 27.70 | 27.70 | 608 | +0.16(+0.57%) |
Aug 14, 2019 | 27.27 | 27.56 | 27.25 | 27.55 | 4,288 | +1.05(+3.96%) |
Aug 13, 2019 | 26.48 | 26.49 | 26.48 | 26.49 | 124 | -0.24(-0.91%) |
Aug 12, 2019 | 26.79 | 26.79 | 26.74 | 26.74 | 733 | +0.30(+1.12%) |
Aug 09, 2019 | 26.38 | 26.44 | 26.38 | 26.44 | 702 | +0.30(+1.14%) |
Aug 08, 2019 | 26.52 | 26.63 | 26.14 | 26.14 | 1,572 | -0.70(-2.60%) |
Aug 07, 2019 | 27.20 | 27.32 | 26.84 | 26.84 | 1,676 | +0.21(+0.80%) |
Aug 06, 2019 | 26.79 | 26.79 | 26.63 | 26.63 | 168 | +0.04(+0.13%) |
Aug 05, 2019 | 26.72 | 26.72 | 26.59 | 26.59 | 179 | +0.81(+3.13%) |
Aug 02, 2019 | 25.87 | 25.92 | 25.78 | 25.78 | 1,103 | +0.33(+1.29%) |