Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.84 | 28.84 | 26.50 | 26.50 | 1,400 | -0.50(-1.85%) |
Nov 27, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | -0.43(-1.55%) |
Nov 25, 2019 | 27.43 | 27.43 | 27.43 | 0 | +0.43(+1.58%) | |
Nov 22, 2019 | 27.88 | 27.88 | 27.00 | 27.00 | 3,000 | -0.55(-1.98%) |
Nov 21, 2019 | 27.64 | 27.64 | 27.50 | 27.55 | 1,186 | +0.68(+2.51%) |
Nov 20, 2019 | 26.87 | 28.67 | 26.23 | 26.87 | 3,735 | +0.72(+2.75%) |
Nov 19, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 390 | -0.22(-0.83%) |
Nov 18, 2019 | 26.87 | 26.87 | 26.37 | 26.37 | 418 | +0.96(+3.78%) |
Nov 15, 2019 | 26.18 | 26.18 | 25.41 | 25.41 | 700 | -0.51(-1.98%) |
Nov 14, 2019 | 26.25 | 26.25 | 25.66 | 25.92 | 799 | -0.18(-0.68%) |
Nov 13, 2019 | 25.78 | 26.10 | 25.78 | 26.10 | 451 | +0.82(+3.26%) |
Nov 11, 2019 | 25.28 | 25.28 | 25.28 | 0 | -0.05(-0.21%) | |
Nov 08, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 90 | +0.00(+0.00%) |
Nov 06, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 182 | +0.00(+0.00%) |
Nov 05, 2019 | 25.06 | 26.22 | 25.06 | 25.33 | 358 | -0.35(-1.36%) |
Nov 04, 2019 | 25.68 | 25.68 | 69 | +0.00(+0.00%) | ||
Nov 01, 2019 | 25.27 | 25.68 | 25.27 | 25.68 | 300 | -0.33(-1.27%) |
Oct 31, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 207 | -0.26(-1.00%) |
Oct 30, 2019 | 25.90 | 26.27 | 25.90 | 26.27 | 906 | +0.27(+1.05%) |
Oct 29, 2019 | 25.61 | 26.00 | 25.32 | 26.00 | 591 | +0.00(+0.00%) |
Oct 28, 2019 | 25.41 | 26.00 | 25.01 | 26.00 | 1,990 | +0.27(+1.04%) |
Oct 25, 2019 | 25.60 | 25.97 | 25.60 | 25.73 | 500 | +0.26(+1.03%) |
Oct 23, 2019 | 25.47 | 25.47 | 25.47 | 0 | -0.52(-1.99%) | |
Oct 22, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 294 | +0.13(+0.49%) |
Oct 21, 2019 | 25.75 | 25.89 | 25.55 | 25.86 | 2,381 | +0.21(+0.83%) |
Oct 18, 2019 | 25.80 | 25.85 | 25.65 | 25.65 | 3,400 | +0.10(+0.39%) |
Oct 17, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 46 | +0.00(+0.00%) |
Oct 16, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 209 | +0.00(+0.00%) |
Oct 15, 2019 | 25.84 | 26.11 | 25.16 | 25.55 | 5,208 | -0.30(-1.16%) |
Oct 14, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 189 | -0.64(-2.40%) |
Oct 11, 2019 | 25.85 | 26.49 | 25.85 | 26.49 | 1,300 | +0.21(+0.81%) |
Oct 10, 2019 | 26.27 | 26.27 | 27 | +0.00(+0.00%) | ||
Oct 09, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 118 | +0.39(+1.52%) |
Oct 08, 2019 | 25.85 | 25.88 | 25.85 | 25.88 | 1,085 | -0.50(-1.90%) |
Oct 07, 2019 | 26.56 | 26.56 | 26.38 | 26.38 | 493 | +0.22(+0.84%) |
Oct 04, 2019 | 26.16 | 26.16 | 26.16 | 26.16 | 200 | +0.00(+0.00%) |
Oct 03, 2019 | 26.16 | 26.16 | 26.16 | 26.16 | 1 | +0.00(+0.00%) |
Oct 02, 2019 | 26.04 | 26.16 | 26.04 | 26.16 | 262 | -0.00(-0.00%) |
Oct 01, 2019 | 26.17 | 26.17 | 26.06 | 26.16 | 516 | -0.31(-1.18%) |
Sep 30, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 105 | +0.00(+0.00%) |
Sep 27, 2019 | 26.14 | 26.47 | 26.14 | 26.47 | 200 | -0.12(-0.44%) |
Sep 26, 2019 | 26.59 | 26.59 | 131 | +0.00(+0.00%) | ||
Sep 25, 2019 | 26.70 | 26.70 | 26.26 | 26.59 | 854 | -0.25(-0.93%) |
Sep 24, 2019 | 27.25 | 27.25 | 26.55 | 26.84 | 2,128 | -0.01(-0.04%) |
Sep 23, 2019 | 26.82 | 26.85 | 26.82 | 26.85 | 513 | -0.20(-0.74%) |
Sep 20, 2019 | 27.00 | 27.05 | 26.40 | 27.05 | 1,500 | +0.83(+3.17%) |
Sep 19, 2019 | 26.28 | 26.90 | 26.22 | 26.22 | 7,991 | -0.58(-2.16%) |
Sep 18, 2019 | 25.93 | 26.80 | 25.93 | 26.80 | 4,405 | +0.86(+3.32%) |
Sep 17, 2019 | 26.23 | 26.81 | 25.94 | 25.94 | 5,988 | -0.81(-3.02%) |
Sep 16, 2019 | 26.29 | 26.75 | 26.21 | 26.75 | 1,696 | +0.50(+1.89%) |
Sep 13, 2019 | 25.90 | 26.25 | 25.90 | 26.25 | 300 | +0.26(+1.02%) |
Sep 12, 2019 | 26.00 | 26.68 | 25.88 | 25.99 | 2,610 | -0.79(-2.97%) |
Sep 11, 2019 | 27.20 | 27.67 | 26.78 | 26.78 | 3,450 | -0.03(-0.11%) |
Sep 10, 2019 | 27.14 | 27.40 | 26.81 | 26.81 | 2,586 | -0.39(-1.42%) |
Sep 09, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 319 | +0.19(+0.69%) |
Sep 06, 2019 | 27.15 | 27.15 | 27.01 | 27.01 | 1,000 | -1.14(-4.05%) |
Sep 05, 2019 | 28.15 | 28.15 | 1 | +0.00(+0.00%) | ||
Sep 04, 2019 | 28.06 | 28.15 | 28.06 | 28.15 | 319 | +1.15(+4.26%) |