Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.78 | 27.78 | 27.67 | 27.67 | 510 | +0.95(+3.54%) |
Oct 30, 2019 | 26.72 | 26.72 | 26.72 | 58 | +0.00(+0.00%) | |
Oct 29, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 123 | -0.18(-0.68%) |
Oct 28, 2019 | 26.91 | 26.91 | 26.91 | 149 | +0.00(+0.00%) | |
Oct 25, 2019 | 26.91 | 26.91 | 26.91 | 119 | +0.00(+0.00%) | |
Oct 24, 2019 | 27.03 | 27.29 | 26.91 | 26.91 | 723 | -0.64(-2.32%) |
Oct 23, 2019 | 27.55 | 27.55 | 27.55 | 71 | +0.00(+0.00%) | |
Oct 21, 2019 | 27.55 | 27.55 | 27.55 | 0 | +0.80(+3.01%) | |
Oct 17, 2019 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 26.74 | 26.74 | 26.74 | 5 | +0.00(+0.00%) | |
Oct 15, 2019 | 26.74 | 26.74 | 26.74 | 29 | +0.00(+0.00%) | |
Oct 14, 2019 | 26.77 | 26.91 | 26.42 | 26.74 | 4,342 | +0.15(+0.56%) |
Oct 11, 2019 | 26.68 | 26.93 | 25.99 | 26.59 | 4,487 | +0.17(+0.62%) |
Oct 10, 2019 | 26.33 | 26.43 | 26.33 | 26.43 | 457 | -1.12(-4.05%) |
Oct 09, 2019 | 27.54 | 27.54 | 27.54 | 70 | +0.00(+0.00%) | |
Oct 08, 2019 | 27.54 | 27.54 | 27.54 | 26 | +0.00(+0.00%) | |
Oct 07, 2019 | 25.99 | 27.54 | 25.99 | 27.54 | 380 | +1.54(+5.94%) |
Oct 04, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 345 | -0.12(-0.45%) |
Oct 03, 2019 | 26.19 | 26.30 | 26.12 | 26.12 | 1,334 | +0.08(+0.30%) |
Oct 02, 2019 | 26.51 | 26.68 | 26.04 | 26.04 | 2,050 | -0.69(-2.57%) |
Oct 01, 2019 | 28.03 | 28.03 | 26.69 | 26.72 | 4,396 | -1.87(-6.53%) |
Sep 30, 2019 | 28.40 | 28.59 | 27.81 | 28.59 | 531 | +0.61(+2.17%) |
Sep 27, 2019 | 27.98 | 27.98 | 27.98 | 27.98 | 460 | -0.17(-0.59%) |
Sep 26, 2019 | 27.72 | 28.57 | 27.43 | 28.15 | 1,859 | +0.85(+3.12%) |
Sep 25, 2019 | 27.59 | 28.15 | 27.30 | 27.30 | 1,007 | +0.35(+1.29%) |
Sep 24, 2019 | 26.95 | 26.95 | 26.95 | 101 | +0.00(+0.00%) | |
Sep 23, 2019 | 27.81 | 27.81 | 26.95 | 26.95 | 1,432 | +0.20(+0.75%) |
Sep 20, 2019 | 28.08 | 28.85 | 26.75 | 26.75 | 11,276 | -1.02(-3.66%) |
Sep 19, 2019 | 28.62 | 28.78 | 27.77 | 27.77 | 2,214 | -1.57(-5.34%) |
Sep 18, 2019 | 29.29 | 29.33 | 28.63 | 29.33 | 2,706 | +0.06(+0.21%) |
Sep 17, 2019 | 29.29 | 29.29 | 29.24 | 29.27 | 1,093 | -0.02(-0.06%) |
Sep 16, 2019 | 28.90 | 29.30 | 28.90 | 29.29 | 936 | +0.39(+1.35%) |
Sep 13, 2019 | 27.81 | 28.90 | 27.81 | 28.90 | 805 | -0.20(-0.69%) |
Sep 12, 2019 | 29.09 | 29.26 | 29.09 | 29.10 | 467 | +0.55(+1.93%) |
Sep 11, 2019 | 28.55 | 28.55 | 28.55 | 9 | +0.00(+0.00%) | |
Sep 10, 2019 | 28.55 | 28.55 | 28.55 | 275 | +0.00(+0.00%) | |
Sep 09, 2019 | 28.55 | 28.55 | 28.55 | 2 | +0.00(+0.00%) | |
Sep 05, 2019 | 28.55 | 28.55 | 28.55 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 27.58 | 28.55 | 27.58 | 28.55 | 793 | +0.39(+1.38%) |
Sep 03, 2019 | 28.16 | 28.16 | 28.16 | 28.16 | 251 | -0.48(-1.68%) |
Aug 30, 2019 | 26.51 | 28.64 | 26.49 | 28.64 | 5,868 | +2.45(+9.37%) |
Aug 29, 2019 | 26.08 | 26.77 | 26.04 | 26.19 | 8,553 | -0.42(-1.57%) |
Aug 28, 2019 | 26.27 | 26.60 | 26.01 | 26.60 | 1,861 | -0.81(-2.97%) |
Aug 23, 2019 | 27.42 | 27.42 | 27.42 | 0 | +0.00(+0.02%) | |
Aug 22, 2019 | 28.00 | 28.00 | 27.41 | 27.41 | 2,030 | -0.99(-3.50%) |
Aug 21, 2019 | 28.41 | 28.41 | 28.41 | 41 | +0.00(+0.00%) | |
Aug 20, 2019 | 28.41 | 28.41 | 28.41 | 13 | +0.00(+0.00%) | |
Aug 19, 2019 | 28.41 | 28.41 | 27.93 | 28.41 | 25,349 | -0.43(-1.49%) |
Aug 16, 2019 | 29.48 | 29.48 | 28.84 | 28.84 | 1,045 | -0.10(-0.36%) |
Aug 15, 2019 | 28.94 | 28.94 | 28.94 | 310 | +0.00(+0.00%) | |
Aug 14, 2019 | 28.93 | 29.14 | 28.93 | 28.94 | 1,597 | -0.76(-2.55%) |
Aug 13, 2019 | 29.40 | 29.70 | 29.28 | 29.70 | 3,557 | +0.14(+0.49%) |
Aug 12, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 118 | +0.83(+2.88%) |
Aug 09, 2019 | 28.73 | 28.73 | 28.73 | 120 | +0.00(+0.00%) | |
Aug 08, 2019 | 28.63 | 29.83 | 28.63 | 28.73 | 1,319 | +0.10(+0.36%) |
Aug 07, 2019 | 30.29 | 30.29 | 28.62 | 28.62 | 801 | -1.39(-4.62%) |
Aug 06, 2019 | 30.01 | 30.01 | 30.01 | 127 | +0.00(+0.00%) | |
Aug 05, 2019 | 30.01 | 30.01 | 30.01 | 30.01 | 358 | -0.94(-3.04%) |
Aug 02, 2019 | 25.82 | 30.95 | 25.82 | 30.95 | 580 | +2.45(+8.58%) |