Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.31 | 24.31 | 24.13 | 24.13 | 807 | -0.17(-0.68%) |
Oct 30, 2019 | 24.35 | 24.51 | 24.16 | 24.30 | 2,328 | -0.13(-0.55%) |
Oct 29, 2019 | 24.53 | 24.64 | 24.44 | 24.44 | 1,917 | -0.14(-0.59%) |
Oct 28, 2019 | 25.46 | 25.51 | 24.58 | 24.58 | 7,450 | -0.71(-2.83%) |
Oct 25, 2019 | 25.13 | 25.32 | 24.89 | 25.29 | 7,200 | +0.29(+1.15%) |
Oct 24, 2019 | 25.38 | 25.38 | 24.93 | 25.01 | 1,079 | -0.09(-0.37%) |
Oct 23, 2019 | 25.23 | 25.45 | 25.10 | 25.10 | 1,695 | -0.18(-0.72%) |
Oct 22, 2019 | 24.86 | 25.88 | 24.86 | 25.28 | 3,312 | -0.07(-0.28%) |
Oct 21, 2019 | 25.67 | 25.67 | 25.35 | 25.35 | 316 | +0.03(+0.10%) |
Oct 18, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | +0.36(+1.44%) |
Oct 17, 2019 | 25.16 | 25.16 | 24.91 | 24.97 | 6,512 | -0.06(-0.25%) |
Oct 16, 2019 | 25.41 | 25.45 | 25.03 | 25.03 | 2,888 | -0.25(-0.97%) |
Oct 15, 2019 | 25.52 | 25.59 | 25.27 | 25.27 | 735 | +0.14(+0.57%) |
Oct 14, 2019 | 25.27 | 25.27 | 25.05 | 25.13 | 2,006 | -0.41(-1.62%) |
Oct 11, 2019 | 25.92 | 25.92 | 25.55 | 25.55 | 300 | +0.20(+0.77%) |
Oct 10, 2019 | 25.43 | 25.43 | 25.35 | 25.35 | 390 | -1.00(-3.81%) |
Oct 09, 2019 | 26.90 | 26.90 | 26.36 | 26.36 | 6,891 | -0.38(-1.42%) |
Oct 08, 2019 | 26.74 | 26.74 | 26.74 | 26.74 | 111 | -0.70(-2.54%) |
Oct 07, 2019 | 27.75 | 27.75 | 27.43 | 27.43 | 1,289 | -0.54(-1.92%) |
Oct 04, 2019 | 27.95 | 27.97 | 27.95 | 27.97 | 200 | +0.14(+0.49%) |
Oct 03, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 4 | +0.22(+0.81%) |
Oct 02, 2019 | 27.60 | 28.01 | 27.45 | 27.61 | 1,757 | -0.76(-2.69%) |
Oct 01, 2019 | 28.59 | 28.80 | 28.33 | 28.37 | 5,500 | -0.49(-1.70%) |
Sep 30, 2019 | 28.51 | 28.86 | 28.51 | 28.86 | 305 | +0.11(+0.38%) |
Sep 27, 2019 | 28.82 | 28.82 | 28.70 | 28.75 | 2,100 | -0.05(-0.17%) |
Sep 26, 2019 | 29.27 | 29.27 | 28.55 | 28.80 | 3,112 | -0.50(-1.70%) |
Sep 25, 2019 | 28.87 | 29.30 | 28.51 | 29.30 | 1,106 | -0.39(-1.31%) |
Sep 24, 2019 | 30.29 | 30.29 | 29.69 | 29.69 | 802 | -0.66(-2.16%) |
Sep 23, 2019 | 30.21 | 30.38 | 30.21 | 30.35 | 1,995 | -0.17(-0.56%) |
Sep 20, 2019 | 30.50 | 30.52 | 30.43 | 30.52 | 300 | +0.31(+1.04%) |
Sep 19, 2019 | 30.51 | 30.51 | 30.20 | 30.20 | 296 | -0.31(-1.01%) |
Sep 18, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 570 | +0.12(+0.39%) |
Sep 17, 2019 | 29.96 | 30.39 | 29.96 | 30.39 | 300 | -0.02(-0.07%) |
Sep 16, 2019 | 30.50 | 30.70 | 30.41 | 30.41 | 1,111 | +0.56(+1.89%) |
Sep 13, 2019 | 29.05 | 30.53 | 29.05 | 29.85 | 3,800 | +0.66(+2.25%) |
Sep 12, 2019 | 27.73 | 29.36 | 27.73 | 29.19 | 850 | -0.44(-1.50%) |
Sep 11, 2019 | 29.31 | 29.64 | 29.31 | 29.64 | 1,506 | +0.24(+0.82%) |
Sep 10, 2019 | 28.91 | 29.40 | 28.91 | 29.40 | 316 | +0.21(+0.73%) |
Sep 09, 2019 | 28.33 | 29.18 | 28.33 | 29.18 | 418 | +0.91(+3.23%) |
Sep 06, 2019 | 28.33 | 28.33 | 28.23 | 28.27 | 800 | -0.42(-1.47%) |
Sep 05, 2019 | 28.60 | 29.02 | 28.60 | 28.69 | 1,473 | +0.10(+0.33%) |
Sep 04, 2019 | 28.40 | 28.60 | 28.40 | 28.60 | 328 | +0.29(+1.02%) |
Sep 03, 2019 | 28.31 | 28.31 | 28.31 | 28.31 | 60 | -0.44(-1.54%) |
Aug 30, 2019 | 28.57 | 28.75 | 28.57 | 28.75 | 300 | +0.15(+0.54%) |
Aug 29, 2019 | 27.90 | 28.59 | 27.90 | 28.59 | 310 | +0.68(+2.42%) |
Aug 28, 2019 | 27.06 | 27.92 | 26.67 | 27.92 | 1,107 | +1.18(+4.42%) |
Aug 27, 2019 | 26.78 | 26.78 | 26.74 | 26.74 | 329 | -0.38(-1.39%) |
Aug 26, 2019 | 27.80 | 27.80 | 27.12 | 27.12 | 627 | -0.15(-0.57%) |
Aug 23, 2019 | 28.34 | 28.34 | 27.27 | 27.27 | 2,100 | -1.47(-5.11%) |
Aug 22, 2019 | 29.55 | 29.57 | 28.74 | 28.74 | 4,875 | -0.66(-2.23%) |
Aug 21, 2019 | 29.66 | 29.66 | 29.39 | 29.39 | 559 | +0.05(+0.16%) |
Aug 20, 2019 | 29.29 | 29.35 | 29.27 | 29.35 | 305 | +0.20(+0.70%) |
Aug 19, 2019 | 29.15 | 29.19 | 29.14 | 29.14 | 1,005 | +0.89(+3.14%) |
Aug 16, 2019 | 27.99 | 28.30 | 27.99 | 28.26 | 6,300 | +1.10(+4.05%) |
Aug 15, 2019 | 27.26 | 27.26 | 27.16 | 27.16 | 630 | -0.15(-0.56%) |
Aug 14, 2019 | 27.40 | 27.40 | 27.19 | 27.31 | 3,840 | -1.07(-3.77%) |
Aug 13, 2019 | 28.18 | 28.38 | 28.18 | 28.38 | 915 | +0.45(+1.60%) |
Aug 12, 2019 | 27.73 | 28.41 | 27.73 | 27.93 | 1,756 | -0.81(-2.82%) |
Aug 09, 2019 | 28.95 | 28.95 | 28.67 | 28.75 | 3,400 | -0.36(-1.25%) |
Aug 08, 2019 | 28.96 | 29.11 | 28.82 | 29.11 | 1,525 | +0.70(+2.46%) |
Aug 07, 2019 | 28.27 | 28.41 | 27.70 | 28.41 | 3,735 | -0.94(-3.19%) |
Aug 06, 2019 | 29.63 | 29.63 | 29.05 | 29.35 | 2,367 | -0.18(-0.59%) |
Aug 05, 2019 | 29.93 | 30.01 | 29.29 | 29.52 | 6,400 | -1.67(-5.36%) |
Aug 02, 2019 | 30.52 | 31.20 | 30.52 | 31.20 | 400 | -0.32(-1.02%) |