Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.01 | 26.34 | 26.01 | 26.34 | 400 | +0.95(+3.76%) |
Oct 30, 2019 | 25.40 | 25.40 | 25.20 | 25.39 | 5,674 | +0.12(+0.46%) |
Oct 29, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 50 | +0.36(+1.47%) |
Oct 28, 2019 | 24.62 | 25.10 | 24.38 | 24.91 | 2,335 | -0.43(-1.70%) |
Oct 25, 2019 | 25.50 | 25.50 | 25.34 | 25.34 | 300 | -0.56(-2.18%) |
Oct 24, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 7 | -0.05(-0.19%) |
Oct 23, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 18 | +0.14(+0.54%) |
Oct 22, 2019 | 25.76 | 25.81 | 25.50 | 25.81 | 1,970 | +0.18(+0.72%) |
Oct 21, 2019 | 25.75 | 25.85 | 25.62 | 25.62 | 329 | -0.32(-1.25%) |
Oct 18, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | +0.04(+0.14%) |
Oct 17, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 1 | -0.04(-0.13%) |
Oct 16, 2019 | 25.64 | 25.95 | 25.64 | 25.95 | 251 | +0.18(+0.68%) |
Oct 15, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 1 | -0.03(-0.10%) |
Oct 14, 2019 | 25.22 | 25.80 | 25.22 | 25.80 | 531 | +0.13(+0.51%) |
Oct 11, 2019 | 26.33 | 26.33 | 25.15 | 25.67 | 1,400 | -1.04(-3.88%) |
Oct 10, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 12 | -0.66(-2.39%) |
Oct 09, 2019 | 28.34 | 28.34 | 27.32 | 27.36 | 2,381 | -0.82(-2.93%) |
Oct 08, 2019 | 28.05 | 28.18 | 27.75 | 28.18 | 322 | +0.25(+0.91%) |
Oct 07, 2019 | 27.91 | 27.93 | 27.91 | 27.93 | 101 | -0.21(-0.76%) |
Oct 04, 2019 | 28.50 | 28.65 | 28.07 | 28.14 | 162,000 | -0.15(-0.53%) |
Oct 03, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 30 | +0.83(+3.00%) |
Oct 02, 2019 | 27.25 | 27.47 | 27.25 | 27.47 | 180 | +0.61(+2.25%) |
Oct 01, 2019 | 26.00 | 26.91 | 26.00 | 26.86 | 2,141 | +0.66(+2.52%) |
Sep 30, 2019 | 25.60 | 26.46 | 25.60 | 26.20 | 16,674 | +0.03(+0.11%) |
Sep 27, 2019 | 25.90 | 26.40 | 25.90 | 26.18 | 14,800 | +0.14(+0.54%) |
Sep 26, 2019 | 26.69 | 26.69 | 26.04 | 26.04 | 10,552 | -0.23(-0.89%) |
Sep 25, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 12 | -0.64(-2.40%) |
Sep 24, 2019 | 26.75 | 27.19 | 26.75 | 26.91 | 1,872 | +0.84(+3.22%) |
Sep 23, 2019 | 26.60 | 26.60 | 26.07 | 26.07 | 1,345 | +0.44(+1.72%) |
Sep 20, 2019 | 25.46 | 25.64 | 25.46 | 25.64 | 1,400 | +0.04(+0.16%) |
Sep 19, 2019 | 25.30 | 25.59 | 25.30 | 25.59 | 788 | +0.01(+0.04%) |
Sep 18, 2019 | 26.00 | 26.25 | 25.59 | 25.59 | 2,182 | +0.09(+0.33%) |
Sep 17, 2019 | 26.72 | 26.72 | 25.38 | 25.50 | 2,616 | +0.04(+0.14%) |
Sep 16, 2019 | 23.96 | 25.46 | 23.96 | 25.46 | 3,671 | +0.64(+2.60%) |
Sep 13, 2019 | 25.26 | 25.26 | 24.64 | 24.82 | 4,700 | -1.05(-4.08%) |
Sep 12, 2019 | 26.28 | 26.28 | 25.87 | 25.88 | 3,143 | -0.57(-2.14%) |
Sep 11, 2019 | 26.71 | 26.71 | 26.44 | 26.44 | 384 | -0.08(-0.30%) |
Sep 10, 2019 | 27.16 | 27.16 | 26.52 | 26.52 | 7,295 | -1.11(-4.00%) |
Sep 09, 2019 | 29.80 | 29.80 | 27.50 | 27.62 | 7,219 | -0.77(-2.69%) |
Sep 06, 2019 | 28.19 | 28.39 | 28.19 | 28.39 | 800 | +0.29(+1.03%) |
Sep 05, 2019 | 29.05 | 29.12 | 28.00 | 28.10 | 3,472 | -1.20(-4.10%) |
Sep 04, 2019 | 29.53 | 29.56 | 29.30 | 29.30 | 2,175 | +0.14(+0.46%) |
Sep 03, 2019 | 29.64 | 29.64 | 28.62 | 29.16 | 1,845 | +0.92(+3.26%) |
Aug 30, 2019 | 28.25 | 28.25 | 27.84 | 28.25 | 1,300 | -0.11(-0.41%) |
Aug 29, 2019 | 28.62 | 28.62 | 28.30 | 28.36 | 3,170 | -0.27(-0.93%) |
Aug 28, 2019 | 28.89 | 28.89 | 28.53 | 28.62 | 1,481 | +0.14(+0.50%) |
Aug 27, 2019 | 28.31 | 28.48 | 28.31 | 28.48 | 1,188 | +0.25(+0.88%) |
Aug 26, 2019 | 28.45 | 28.45 | 28.23 | 28.23 | 448 | -0.07(-0.23%) |
Aug 23, 2019 | 28.63 | 28.85 | 27.30 | 28.30 | 4,300 | +0.82(+2.98%) |
Aug 22, 2019 | 27.61 | 27.93 | 25.85 | 27.48 | 6,083 | -0.45(-1.63%) |
Aug 21, 2019 | 28.27 | 28.35 | 27.93 | 27.93 | 5,253 | -0.60(-2.09%) |
Aug 20, 2019 | 28.61 | 28.77 | 28.41 | 28.53 | 32,746 | +0.35(+1.22%) |
Aug 19, 2019 | 30.13 | 30.13 | 28.18 | 28.18 | 13,445 | -0.53(-1.83%) |
Aug 16, 2019 | 28.54 | 28.89 | 28.35 | 28.71 | 900 | +0.01(+0.03%) |
Aug 15, 2019 | 28.01 | 28.70 | 28.00 | 28.70 | 2,042 | +0.82(+2.94%) |
Aug 14, 2019 | 27.79 | 28.04 | 27.79 | 27.88 | 3,920 | +0.83(+3.07%) |
Aug 13, 2019 | 27.86 | 27.86 | 27.05 | 27.05 | 746 | -1.04(-3.72%) |
Aug 12, 2019 | 27.97 | 28.09 | 27.89 | 28.09 | 422 | +0.62(+2.26%) |
Aug 09, 2019 | 29.13 | 30.57 | 27.38 | 27.48 | 1,200 | -0.27(-0.97%) |
Aug 08, 2019 | 27.10 | 28.10 | 27.10 | 27.75 | 762 | -0.71(-2.51%) |
Aug 07, 2019 | 29.00 | 33.37 | 28.46 | 28.46 | 3,579 | +0.66(+2.36%) |
Aug 06, 2019 | 29.52 | 31.38 | 27.80 | 27.80 | 1,878 | -0.31(-1.10%) |
Aug 05, 2019 | 27.20 | 29.50 | 27.20 | 28.11 | 21,433 | +1.78(+6.77%) |
Aug 02, 2019 | 26.41 | 26.41 | 26.15 | 26.33 | 700 | +0.34(+1.30%) |