Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.32 | 23.32 | 22.75 | 23.02 | 5,100 | -0.41(-1.75%) |
Sep 27, 2019 | 23.43 | 23.44 | 23.43 | 23.43 | 500 | -0.93(-3.82%) |
Sep 26, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 100 | -0.14(-0.57%) |
Sep 25, 2019 | 25.00 | 25.06 | 24.45 | 24.50 | 24,500 | -0.66(-2.62%) |
Sep 24, 2019 | 24.99 | 25.17 | 24.95 | 25.16 | 7,010 | +0.51(+2.07%) |
Sep 23, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 478 | +0.05(+0.20%) |
Sep 20, 2019 | 24.57 | 24.60 | 24.57 | 24.60 | 1,100 | +0.68(+2.84%) |
Sep 19, 2019 | 23.80 | 23.80 | 23.92 | 2,046 | +0.12(+0.51%) | |
Sep 18, 2019 | 24.33 | 24.40 | 23.80 | 23.80 | 53,525 | -0.47(-1.94%) |
Sep 17, 2019 | 23.05 | 24.27 | 23.05 | 24.27 | 305 | +0.50(+2.10%) |
Sep 16, 2019 | 23.46 | 23.82 | 23.46 | 23.77 | 128,200 | +0.84(+3.66%) |
Sep 13, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 300 | -0.70(-2.96%) |
Sep 12, 2019 | 23.98 | 23.98 | 23.63 | 23.63 | 400 | +0.31(+1.33%) |
Sep 11, 2019 | 23.84 | 23.84 | 23.32 | 23.32 | 1,637 | -0.78(-3.24%) |
Sep 09, 2019 | 24.10 | 24.10 | 24.10 | 0 | -0.65(-2.63%) | |
Sep 06, 2019 | 25.08 | 25.08 | 24.75 | 24.75 | 600 | -0.23(-0.92%) |
Sep 05, 2019 | 25.42 | 25.42 | 24.59 | 24.98 | 903 | -1.08(-4.14%) |
Sep 04, 2019 | 25.50 | 26.06 | 25.50 | 26.06 | 785 | +0.87(+3.44%) |
Sep 03, 2019 | 24.22 | 25.19 | 24.22 | 25.19 | 605 | +0.94(+3.89%) |
Aug 30, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | -0.14(-0.57%) |
Aug 29, 2019 | 24.67 | 24.67 | 24.35 | 24.39 | 1,980 | -0.28(-1.13%) |
Aug 28, 2019 | 24.67 | 24.67 | 24.67 | 24.67 | 1,065 | +0.49(+2.03%) |
Aug 27, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 290 | +0.46(+1.94%) |
Aug 26, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 770 | -0.29(-1.21%) |
Aug 23, 2019 | 23.44 | 24.01 | 23.44 | 24.01 | 4,900 | +0.51(+2.17%) |
Aug 22, 2019 | 23.03 | 23.50 | 23.03 | 23.50 | 886 | -0.03(-0.13%) |
Aug 21, 2019 | 23.16 | 23.53 | 23.16 | 23.53 | 236 | -0.49(-2.04%) |
Aug 20, 2019 | 23.81 | 24.02 | 23.81 | 24.02 | 15,204 | -0.16(-0.66%) |
Aug 19, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 110 | +0.00(+0.00%) |
Aug 16, 2019 | 24.63 | 24.77 | 24.18 | 24.18 | 1,200 | -0.59(-2.38%) |
Aug 15, 2019 | 25.19 | 25.19 | 24.77 | 24.77 | 655 | -0.46(-1.82%) |
Aug 14, 2019 | 23.84 | 25.23 | 23.84 | 25.23 | 1,100 | +0.63(+2.56%) |
Aug 13, 2019 | 24.51 | 25.26 | 24.51 | 24.60 | 6,778 | -0.81(-3.19%) |
Aug 12, 2019 | 25.11 | 25.41 | 25.11 | 25.41 | 4,577 | -0.52(-2.01%) |
Aug 09, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 1,800 | -0.40(-1.52%) |
Aug 08, 2019 | 26.39 | 26.39 | 26.26 | 26.33 | 1,537 | +1.03(+4.07%) |
Aug 07, 2019 | 25.48 | 25.51 | 25.30 | 25.30 | 1,000 | +0.84(+3.43%) |
Aug 06, 2019 | 24.25 | 24.46 | 24.22 | 24.46 | 985 | -0.60(-2.39%) |
Aug 05, 2019 | 25.00 | 25.27 | 24.99 | 25.06 | 1,939 | +0.06(+0.24%) |
Aug 02, 2019 | 24.90 | 25.00 | 24.90 | 25.00 | 20,400 | +1.34(+5.66%) |
Aug 01, 2019 | 23.60 | 23.66 | 23.59 | 23.66 | 300 | +0.07(+0.30%) |
Jul 31, 2019 | 24.35 | 24.35 | 23.59 | 23.59 | 8,161 | -0.11(-0.46%) |
Jul 30, 2019 | 24.19 | 24.19 | 23.70 | 23.70 | 6,200 | -0.35(-1.46%) |
Jul 29, 2019 | 23.23 | 24.05 | 23.23 | 24.05 | 1,500 | +0.82(+3.53%) |
Jul 26, 2019 | 23.23 | 23.23 | 23.23 | 23.23 | 300 | +0.03(+0.13%) |
Jul 25, 2019 | 23.17 | 23.20 | 23.17 | 23.20 | 600 | -0.72(-3.01%) |
Jul 24, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 505 | +0.22(+0.93%) |
Jul 23, 2019 | 23.75 | 23.75 | 23.56 | 23.70 | 10,200 | +0.44(+1.89%) |
Jul 19, 2019 | 23.26 | 23.26 | 23.26 | 0 | -0.23(-0.98%) | |
Jul 18, 2019 | 23.03 | 23.50 | 23.03 | 23.49 | 1,200 | +0.92(+4.08%) |
Jul 17, 2019 | 22.43 | 22.57 | 22.43 | 22.57 | 300 | +0.37(+1.67%) |
Jul 16, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 | -0.28(-1.25%) |
Jul 15, 2019 | 22.54 | 22.54 | 22.48 | 22.48 | 12,530 | -0.50(-2.18%) |
Jul 12, 2019 | 23.00 | 23.00 | 22.98 | 22.98 | 500 | +1.18(+5.41%) |
Jul 10, 2019 | 21.80 | 21.80 | 21.80 | 0 | -0.21(-0.95%) | |
Jul 08, 2019 | 22.01 | 22.01 | 22.01 | 0 | -0.62(-2.74%) | |
Jul 05, 2019 | 22.01 | 22.67 | 22.00 | 22.63 | 2,000 | +0.41(+1.85%) |
Jul 03, 2019 | 22.20 | 22.22 | 22.20 | 22.22 | 39,100 | -0.03(-0.13%) |
Jul 02, 2019 | 22.07 | 22.25 | 22.07 | 22.25 | 1,912 | +0.56(+2.58%) |