Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.04(+0.18%) |
Nov 27, 2019 | 21.94 | 21.94 | 21.71 | 21.71 | 2,700 | -0.16(-0.73%) |
Nov 26, 2019 | 21.72 | 21.87 | 21.01 | 21.87 | 6,163 | +0.57(+2.68%) |
Nov 25, 2019 | 21.50 | 21.59 | 21.30 | 21.30 | 5,715 | -0.64(-2.91%) |
Nov 22, 2019 | 21.41 | 21.94 | 21.30 | 21.94 | 900 | -0.06(-0.28%) |
Nov 21, 2019 | 21.60 | 22.00 | 21.59 | 22.00 | 624 | -1.27(-5.46%) |
Nov 20, 2019 | 23.26 | 23.27 | 23.26 | 23.27 | 670 | +0.62(+2.74%) |
Nov 19, 2019 | 22.76 | 22.76 | 22.55 | 22.65 | 4,874 | +0.52(+2.35%) |
Nov 18, 2019 | 22.49 | 23.14 | 22.13 | 22.13 | 927 | +0.06(+0.27%) |
Nov 15, 2019 | 21.85 | 22.07 | 21.85 | 22.07 | 2,000 | -0.20(-0.90%) |
Nov 13, 2019 | 22.27 | 22.27 | 22.27 | 0 | -0.46(-2.02%) | |
Nov 11, 2019 | 22.73 | 22.73 | 22.73 | 0 | +0.35(+1.56%) | |
Nov 08, 2019 | 22.36 | 22.38 | 22.36 | 22.38 | 1,200 | -0.62(-2.70%) |
Nov 07, 2019 | 22.64 | 23.00 | 22.64 | 23.00 | 13,197 | -0.55(-2.34%) |
Nov 06, 2019 | 23.02 | 23.55 | 23.02 | 23.55 | 110,909 | +1.45(+6.56%) |
Nov 05, 2019 | 22.53 | 22.53 | 22.10 | 22.10 | 4,129 | +0.14(+0.64%) |
Nov 04, 2019 | 22.00 | 22.00 | 21.96 | 21.96 | 2,485 | -0.45(-2.01%) |
Nov 01, 2019 | 22.20 | 22.41 | 21.85 | 22.41 | 17,300 | +0.85(+3.94%) |
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%) |