Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.00 | 24.48 | 24.00 | 24.33 | 3,984 | +0.15(+0.62%) |
Sep 27, 2019 | 24.25 | 24.25 | 24.18 | 24.18 | 600 | -0.07(-0.29%) |
Sep 26, 2019 | 24.32 | 24.32 | 24.25 | 24.25 | 10,900 | -0.25(-1.02%) |
Sep 25, 2019 | 24.00 | 24.50 | 24.00 | 24.50 | 7,300 | +0.26(+1.07%) |
Sep 24, 2019 | 24.60 | 24.65 | 24.24 | 24.24 | 6,090 | -0.39(-1.58%) |
Sep 23, 2019 | 24.60 | 24.69 | 24.60 | 24.63 | 1,500 | +0.13(+0.53%) |
Sep 20, 2019 | 24.80 | 24.80 | 24.50 | 24.50 | 812 | -0.22(-0.89%) |
Sep 19, 2019 | 24.51 | 24.72 | 24.50 | 24.72 | 2,700 | +0.23(+0.94%) |
Sep 18, 2019 | 24.69 | 24.77 | 24.38 | 24.49 | 1,714 | -0.11(-0.45%) |
Sep 17, 2019 | 24.31 | 24.60 | 24.31 | 24.60 | 1,871 | -0.12(-0.49%) |
Sep 16, 2019 | 23.78 | 24.72 | 23.78 | 24.72 | 10,398 | +0.57(+2.36%) |
Sep 13, 2019 | 24.25 | 24.30 | 24.14 | 24.15 | 3,010 | -0.10(-0.41%) |
Sep 12, 2019 | 24.02 | 24.25 | 24.02 | 24.25 | 880 | -0.13(-0.53%) |
Sep 11, 2019 | 24.25 | 24.38 | 24.25 | 24.38 | 1,000 | +0.28(+1.16%) |
Sep 10, 2019 | 24.18 | 24.18 | 24.10 | 24.10 | 1,800 | -0.07(-0.29%) |
Sep 09, 2019 | 24.37 | 24.38 | 24.05 | 24.17 | 2,212 | -0.08(-0.33%) |
Sep 06, 2019 | 24.79 | 24.79 | 24.25 | 24.25 | 1,702 | -0.24(-0.98%) |
Sep 05, 2019 | 23.57 | 24.50 | 23.57 | 24.49 | 3,845 | +0.49(+2.04%) |
Sep 04, 2019 | 24.00 | 24.11 | 23.83 | 24.00 | 1,000 | +0.05(+0.21%) |
Sep 03, 2019 | 23.07 | 23.95 | 23.07 | 23.95 | 1,902 | -0.01(-0.04%) |
Aug 30, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.20(+0.84%) | |
Aug 29, 2019 | 23.80 | 24.00 | 23.76 | 23.76 | 4,938 | -0.13(-0.54%) |
Aug 28, 2019 | 23.60 | 24.00 | 23.60 | 23.89 | 2,250 | +0.29(+1.23%) |
Aug 27, 2019 | 23.89 | 24.13 | 23.37 | 23.60 | 6,140 | -0.53(-2.20%) |
Aug 26, 2019 | 23.68 | 24.13 | 23.68 | 24.13 | 3,368 | +0.38(+1.60%) |
Aug 23, 2019 | 23.85 | 24.01 | 23.75 | 23.75 | 4,880 | -0.10(-0.42%) |
Aug 22, 2019 | 23.88 | 23.88 | 23.84 | 23.85 | 1,331 | -0.28(-1.16%) |
Aug 21, 2019 | 24.48 | 24.48 | 23.91 | 24.13 | 1,250 | +0.13(+0.54%) |
Aug 20, 2019 | 24.25 | 24.25 | 24.00 | 24.00 | 203 | -0.07(-0.29%) |
Aug 19, 2019 | 23.72 | 24.24 | 23.72 | 24.07 | 2,200 | +0.18(+0.75%) |
Aug 16, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 200 | +0.07(+0.29%) |
Aug 15, 2019 | 23.18 | 23.82 | 23.18 | 23.82 | 2,104 | -0.04(-0.17%) |
Aug 14, 2019 | 23.42 | 23.86 | 23.42 | 23.86 | 1,250 | -0.85(-3.44%) |
Aug 13, 2019 | 24.67 | 24.71 | 24.67 | 24.71 | 229 | +0.08(+0.32%) |
Aug 12, 2019 | 24.94 | 25.00 | 24.50 | 24.63 | 1,529 | -0.43(-1.72%) |
Aug 09, 2019 | 25.00 | 25.07 | 25.00 | 25.06 | 3,100 | +0.02(+0.08%) |
Aug 08, 2019 | 24.88 | 25.15 | 24.88 | 25.04 | 1,135 | +0.12(+0.48%) |
Aug 07, 2019 | 24.98 | 24.98 | 24.92 | 24.92 | 300 | +0.52(+2.13%) |
Aug 06, 2019 | 24.51 | 24.51 | 24.38 | 24.40 | 1,459 | -0.76(-3.02%) |
Aug 02, 2019 | 25.16 | 25.16 | 25.16 | 0 | +0.10(+0.40%) | |
Aug 01, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 3,000 | +0.19(+0.76%) |
Jul 31, 2019 | 24.54 | 25.00 | 24.54 | 24.87 | 1,560 | -0.38(-1.50%) |
Jul 30, 2019 | 25.19 | 25.25 | 25.19 | 25.25 | 2,700 | +0.00(+0.00%) |
Jul 29, 2019 | 24.57 | 25.26 | 24.57 | 25.25 | 2,572 | -0.25(-0.98%) |
Jul 26, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 520 | +0.25(+0.99%) |
Jul 25, 2019 | 25.26 | 25.52 | 25.25 | 25.25 | 1,200 | -0.25(-0.98%) |
Jul 24, 2019 | 25.32 | 25.60 | 25.27 | 25.50 | 2,370 | +0.19(+0.75%) |
Jul 23, 2019 | 25.33 | 25.35 | 25.24 | 25.31 | 8,001 | +0.06(+0.24%) |
Jul 22, 2019 | 25.50 | 25.51 | 25.25 | 25.25 | 6,625 | -0.24(-0.94%) |
Jul 19, 2019 | 25.50 | 25.61 | 25.49 | 25.49 | 1,330 | +0.21(+0.83%) |
Jul 18, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 501 | -0.07(-0.28%) |
Jul 17, 2019 | 25.27 | 25.35 | 25.27 | 25.35 | 1,500 | -0.10(-0.39%) |
Jul 16, 2019 | 25.25 | 25.45 | 25.20 | 25.45 | 3,223 | +0.45(+1.80%) |
Jul 15, 2019 | 25.21 | 25.21 | 24.99 | 25.00 | 2,834 | -0.20(-0.79%) |
Jul 12, 2019 | 25.25 | 25.30 | 25.20 | 25.20 | 1,100 | -0.07(-0.28%) |
Jul 11, 2019 | 25.00 | 25.27 | 24.88 | 25.27 | 9,800 | +0.06(+0.24%) |
Jul 10, 2019 | 25.01 | 25.40 | 25.01 | 25.21 | 3,650 | +0.21(+0.84%) |
Jul 09, 2019 | 25.06 | 25.06 | 25.00 | 25.00 | 2,500 | -0.11(-0.44%) |
Jul 08, 2019 | 25.29 | 25.29 | 25.10 | 25.11 | 2,500 | -0.13(-0.52%) |
Jul 05, 2019 | 25.25 | 25.25 | 25.00 | 25.24 | 3,300 | -0.16(-0.63%) |
Jul 04, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 1,100 | +0.05(+0.20%) |
Jul 03, 2019 | 25.38 | 25.45 | 25.35 | 25.35 | 5,800 | -0.10(-0.39%) |