Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 101 | +0.03(+0.10%) |
Sep 27, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | -0.02(-0.06%) |
Sep 26, 2019 | 24.39 | 24.88 | 24.39 | 24.88 | 7,506 | +0.18(+0.75%) |
Sep 25, 2019 | 24.75 | 24.95 | 24.70 | 24.70 | 4,109 | -0.18(-0.70%) |
Sep 24, 2019 | 25.00 | 25.05 | 24.80 | 24.87 | 4,824 | +0.16(+0.65%) |
Sep 23, 2019 | 24.97 | 24.97 | 24.71 | 24.71 | 1,005 | +0.12(+0.49%) |
Sep 20, 2019 | 24.55 | 24.59 | 24.55 | 24.59 | 100 | +0.11(+0.45%) |
Sep 19, 2019 | 24.60 | 24.69 | 24.48 | 24.48 | 2,806 | +0.09(+0.39%) |
Sep 18, 2019 | 24.42 | 24.42 | 24.39 | 24.39 | 454 | +0.16(+0.67%) |
Sep 17, 2019 | 24.18 | 24.30 | 24.18 | 24.22 | 3,638 | +0.72(+3.04%) |
Sep 16, 2019 | 23.66 | 23.66 | 23.51 | 23.51 | 612 | -0.15(-0.65%) |
Sep 13, 2019 | 24.03 | 24.03 | 23.66 | 23.66 | 1,200 | -0.39(-1.63%) |
Sep 12, 2019 | 23.52 | 24.12 | 23.52 | 24.05 | 1,756 | +0.32(+1.35%) |
Sep 11, 2019 | 23.89 | 23.92 | 23.73 | 23.73 | 355 | -0.41(-1.70%) |
Sep 10, 2019 | 24.42 | 24.77 | 24.15 | 24.15 | 1,572 | -0.90(-3.60%) |
Sep 09, 2019 | 26.15 | 26.15 | 25.05 | 25.05 | 1,827 | -1.33(-5.03%) |
Sep 06, 2019 | 26.04 | 26.54 | 26.03 | 26.37 | 1,500 | +0.06(+0.25%) |
Sep 05, 2019 | 26.44 | 26.44 | 26.31 | 26.31 | 412 | -0.84(-3.10%) |
Sep 04, 2019 | 27.15 | 27.15 | 27.11 | 27.15 | 1,002 | -0.10(-0.37%) |
Sep 03, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 2 | +0.29(+1.06%) |
Aug 30, 2019 | 27.12 | 27.13 | 26.96 | 26.96 | 300 | -0.27(-1.01%) |
Aug 29, 2019 | 27.24 | 27.24 | 27.24 | 27.24 | 3 | -0.15(-0.53%) |
Aug 28, 2019 | 27.39 | 27.39 | 27.39 | 27.39 | 2 | +0.00(+0.00%) |
Aug 27, 2019 | 27.38 | 27.39 | 27.38 | 27.39 | 200 | +0.10(+0.37%) |
Aug 26, 2019 | 27.29 | 27.29 | 27.29 | 27.29 | 105 | +0.17(+0.63%) |
Aug 23, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 100 | +0.22(+0.84%) |
Aug 22, 2019 | 27.00 | 27.00 | 26.89 | 26.89 | 742 | -0.00(-0.02%) |
Aug 21, 2019 | 26.89 | 26.89 | 26.89 | 26.89 | 12 | +0.02(+0.09%) |
Aug 20, 2019 | 26.87 | 26.87 | 26.87 | 26.87 | 2 | +0.01(+0.02%) |
Aug 19, 2019 | 26.86 | 26.86 | 26.86 | 26.86 | 2 | -0.32(-1.16%) |
Aug 16, 2019 | 26.79 | 27.23 | 26.79 | 27.18 | 1,000 | -0.29(-1.06%) |
Aug 15, 2019 | 26.83 | 27.47 | 26.77 | 27.47 | 7,702 | +0.59(+2.19%) |
Aug 14, 2019 | 26.74 | 26.98 | 26.74 | 26.88 | 583 | +0.38(+1.45%) |
Aug 13, 2019 | 26.60 | 26.64 | 26.50 | 26.50 | 1,199 | -0.25(-0.95%) |
Aug 12, 2019 | 26.76 | 26.76 | 26.72 | 26.75 | 405 | +0.23(+0.89%) |
Aug 09, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 300 | +0.36(+1.38%) |
Aug 08, 2019 | 26.25 | 26.25 | 26.16 | 26.16 | 575 | +0.00(+0.02%) |
Aug 07, 2019 | 26.00 | 26.15 | 26.00 | 26.15 | 1,057 | +0.25(+0.97%) |
Aug 06, 2019 | 25.98 | 25.98 | 25.90 | 25.90 | 117 | +0.01(+0.04%) |
Aug 05, 2019 | 25.70 | 26.00 | 25.70 | 25.89 | 1,642 | +0.30(+1.19%) |
Aug 02, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.29%) |
Aug 01, 2019 | 25.17 | 25.51 | 25.17 | 25.51 | 222 | +0.68(+2.72%) |
Jul 31, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 20 | +0.18(+0.71%) |
Jul 30, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | -0.26(-1.04%) |
Jul 29, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 4 | -0.04(-0.17%) |
Jul 26, 2019 | 25.07 | 25.07 | 24.96 | 24.96 | 1,200 | +0.04(+0.17%) |
Jul 25, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 1 | +0.27(+1.07%) |
Jul 24, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 2 | -0.37(-1.48%) |
Jul 23, 2019 | 25.12 | 25.12 | 25.02 | 25.02 | 158 | -0.30(-1.20%) |
Jul 22, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 3 | -0.01(-0.02%) |
Jul 19, 2019 | 25.42 | 25.42 | 25.34 | 25.34 | 200 | -0.18(-0.69%) |
Jul 18, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 2 | +0.08(+0.31%) |
Jul 17, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 2 | +0.13(+0.53%) |
Jul 16, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 2 | -0.14(-0.55%) |
Jul 15, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 15 | +0.25(+0.99%) |
Jul 12, 2019 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | -0.30(-1.17%) |
Jul 11, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.11(+0.42%) |
Jul 10, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 2 | -0.02(-0.06%) |
Jul 09, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 14 | +0.29(+1.14%) |
Jul 08, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 2 | +0.07(+0.30%) |
Jul 05, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.00(+0.01%) |
Jul 03, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.27(+1.10%) |
Jul 02, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.18(+0.72%) |