Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.56 | 21.56 | 21.56 | 21.56 | 91,425 | -0.44(-2.00%) |
Oct 30, 2019 | 22.08 | 22.08 | 22.00 | 22.00 | 4,008 | -0.19(-0.86%) |
Oct 29, 2019 | 22.50 | 22.50 | 22.19 | 22.19 | 3,127 | -0.57(-2.49%) |
Oct 28, 2019 | 22.61 | 23.15 | 22.61 | 22.76 | 29,163 | -0.44(-1.91%) |
Oct 25, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 85,400 | -0.30(-1.28%) |
Oct 24, 2019 | 23.50 | 23.50 | 23.50 | 77 | +0.00(+0.00%) | |
Oct 23, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 5,146 | +0.00(+0.00%) |
Oct 22, 2019 | 23.53 | 23.53 | 23.50 | 23.50 | 289 | +0.30(+1.29%) |
Oct 21, 2019 | 23.20 | 23.20 | 23.20 | 10 | +0.00(+0.00%) | |
Oct 18, 2019 | 23.20 | 23.20 | 23.20 | 85 | +0.00(+0.00%) | |
Oct 17, 2019 | 24.16 | 24.16 | 23.20 | 23.20 | 4,058 | +0.06(+0.26%) |
Oct 15, 2019 | 23.14 | 23.14 | 23.14 | 0 | -0.51(-2.16%) | |
Oct 14, 2019 | 23.28 | 23.65 | 23.00 | 23.65 | 23,489 | +0.55(+2.38%) |
Oct 11, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 84,200 | +0.29(+1.27%) |
Oct 10, 2019 | 22.81 | 23.76 | 22.81 | 22.81 | 200,772 | +0.11(+0.48%) |
Oct 09, 2019 | 23.31 | 23.31 | 22.70 | 22.70 | 943 | -0.34(-1.48%) |
Oct 08, 2019 | 22.85 | 23.04 | 22.85 | 23.04 | 215,140 | +0.35(+1.56%) |
Oct 07, 2019 | 22.22 | 22.69 | 22.22 | 22.69 | 550 | +0.43(+1.95%) |
Oct 04, 2019 | 22.25 | 22.25 | 22.25 | 59 | +0.00(+0.00%) | |
Oct 03, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 140 | +0.07(+0.32%) |
Oct 02, 2019 | 22.74 | 22.81 | 22.18 | 22.18 | 49,822 | -0.60(-2.63%) |
Oct 01, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 2,240 | +0.26(+1.15%) |
Sep 30, 2019 | 23.09 | 23.09 | 22.48 | 22.52 | 4,585 | +1.17(+5.48%) |
Sep 27, 2019 | 22.00 | 22.33 | 21.35 | 21.35 | 327,700 | -1.13(-5.03%) |
Sep 26, 2019 | 23.40 | 23.40 | 22.48 | 22.48 | 1,203 | -2.57(-10.26%) |
Sep 25, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 1,838 | -0.06(-0.24%) |
Sep 24, 2019 | 25.35 | 25.35 | 25.00 | 25.11 | 81,161 | -1.61(-6.02%) |
Sep 23, 2019 | 26.72 | 26.72 | 26.72 | 786 | +0.00(+0.00%) | |
Sep 18, 2019 | 26.72 | 26.72 | 26.72 | 0 | -0.53(-1.96%) | |
Sep 16, 2019 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 400 | +0.39(+1.45%) |
Sep 12, 2019 | 27.10 | 27.10 | 26.86 | 26.86 | 4,667 | +0.71(+2.72%) |
Sep 11, 2019 | 26.15 | 26.15 | 26.15 | 370 | +0.00(+0.00%) | |
Sep 10, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 780 | +0.05(+0.19%) |
Sep 09, 2019 | 26.10 | 26.10 | 26.10 | 90 | +0.00(+0.00%) | |
Sep 06, 2019 | 25.75 | 26.10 | 25.75 | 26.10 | 600 | -0.19(-0.72%) |
Sep 05, 2019 | 26.29 | 26.29 | 26.29 | 280 | +0.00(+0.00%) | |
Sep 04, 2019 | 25.55 | 25.55 | 26.29 | 1,163 | +0.74(+2.89%) | |
Sep 03, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 250 | -1.00(-3.77%) |
Aug 30, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 4,800 | +1.75(+7.06%) |
Aug 29, 2019 | 24.80 | 24.80 | 24.80 | 57 | +0.00(+0.00%) | |
Aug 28, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 850 | -0.05(-0.20%) |
Aug 27, 2019 | 25.11 | 25.11 | 24.85 | 24.85 | 703 | -0.16(-0.64%) |
Aug 26, 2019 | 24.97 | 25.01 | 24.97 | 25.01 | 1,306 | +0.21(+0.84%) |
Aug 23, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 2,600 | -0.15(-0.60%) |
Aug 21, 2019 | 24.95 | 24.95 | 24.95 | 0 | +0.14(+0.56%) | |
Aug 20, 2019 | 24.81 | 24.81 | 24.80 | 24.81 | 2,037 | -0.24(-0.96%) |
Aug 19, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 1,317 | -0.35(-1.37%) |
Aug 16, 2019 | 25.00 | 25.00 | 25.40 | 2,130 | +0.40(+1.59%) | |
Aug 14, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 25.00 | 25.36 | 25.00 | 25.00 | 2,615 | -0.57(-2.22%) |
Aug 12, 2019 | 24.65 | 24.65 | 25.57 | 517 | +0.92(+3.73%) | |
Aug 09, 2019 | 24.65 | 24.65 | 24.65 | 50 | +0.00(+0.00%) | |
Aug 07, 2019 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 331 | -0.80(-3.14%) |
Aug 05, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 75,135 | -1.05(-3.96%) |
Aug 02, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 300 | +0.00(+0.00%) |