Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.11 | 18.78 | 17.96 | 18.70 | 190,407 | +0.45(+2.47%) |
Sep 27, 2019 | 18.28 | 18.40 | 17.75 | 18.25 | 113,800 | -0.19(-1.03%) |
Sep 26, 2019 | 18.14 | 18.55 | 17.29 | 18.44 | 129,461 | +0.29(+1.60%) |
Sep 25, 2019 | 17.50 | 18.17 | 17.11 | 18.15 | 355,890 | +0.47(+2.66%) |
Sep 24, 2019 | 18.30 | 18.30 | 17.53 | 17.68 | 176,210 | -0.48(-2.64%) |
Sep 23, 2019 | 18.56 | 18.56 | 17.83 | 18.16 | 178,396 | -0.40(-2.16%) |
Sep 20, 2019 | 19.10 | 19.43 | 18.25 | 18.56 | 167,200 | -0.50(-2.62%) |
Sep 19, 2019 | 20.02 | 20.02 | 18.96 | 19.06 | 145,606 | -1.11(-5.50%) |
Sep 18, 2019 | 21.40 | 21.40 | 19.80 | 20.17 | 128,489 | -0.91(-4.32%) |
Sep 17, 2019 | 21.10 | 21.48 | 20.55 | 21.08 | 119,979 | +0.36(+1.74%) |
Sep 16, 2019 | 19.10 | 20.78 | 19.10 | 20.72 | 207,646 | +1.45(+7.52%) |
Sep 13, 2019 | 19.42 | 19.70 | 18.75 | 19.27 | 106,500 | -0.13(-0.67%) |
Sep 12, 2019 | 19.39 | 19.78 | 19.01 | 19.40 | 150,705 | +0.16(+0.83%) |
Sep 11, 2019 | 20.58 | 20.60 | 18.90 | 19.24 | 471,520 | -1.23(-6.01%) |
Sep 10, 2019 | 20.81 | 20.81 | 20.10 | 20.47 | 444,814 | -0.45(-2.15%) |
Sep 09, 2019 | 21.78 | 22.13 | 20.86 | 20.92 | 707,248 | -0.71(-3.28%) |
Sep 06, 2019 | 21.74 | 22.03 | 21.40 | 21.63 | 130,300 | -0.03(-0.14%) |
Sep 05, 2019 | 22.46 | 22.73 | 21.48 | 21.66 | 107,149 | -0.61(-2.74%) |
Sep 04, 2019 | 22.61 | 22.91 | 22.15 | 22.27 | 64,887 | -0.17(-0.76%) |
Sep 03, 2019 | 23.05 | 23.47 | 22.14 | 22.44 | 65,875 | -0.95(-4.06%) |
Aug 30, 2019 | 23.50 | 23.50 | 22.39 | 23.39 | 157,300 | -0.19(-0.81%) |
Aug 29, 2019 | 23.50 | 23.94 | 23.15 | 23.58 | 189,227 | +0.41(+1.77%) |
Aug 28, 2019 | 21.55 | 23.40 | 21.40 | 23.17 | 244,128 | +1.67(+7.77%) |
Aug 27, 2019 | 22.40 | 22.57 | 21.30 | 21.50 | 85,235 | -0.73(-3.28%) |
Aug 26, 2019 | 23.30 | 23.30 | 22.15 | 22.23 | 73,753 | -1.16(-4.96%) |
Aug 23, 2019 | 23.61 | 23.80 | 22.80 | 23.39 | 72,400 | -0.22(-0.93%) |
Aug 22, 2019 | 24.28 | 24.67 | 23.61 | 23.61 | 58,341 | -0.67(-2.76%) |
Aug 21, 2019 | 23.58 | 24.42 | 23.30 | 24.28 | 156,835 | +1.01(+4.34%) |
Aug 20, 2019 | 22.57 | 23.63 | 22.20 | 23.27 | 96,409 | +0.65(+2.87%) |
Aug 19, 2019 | 21.70 | 22.68 | 21.70 | 22.62 | 55,488 | +0.94(+4.34%) |
Aug 16, 2019 | 21.20 | 22.10 | 21.20 | 21.68 | 69,600 | +0.32(+1.50%) |
Aug 15, 2019 | 21.17 | 21.63 | 21.00 | 21.36 | 108,332 | -0.05(-0.23%) |
Aug 14, 2019 | 21.93 | 21.93 | 21.10 | 21.41 | 245,004 | -0.36(-1.65%) |
Aug 13, 2019 | 22.50 | 22.66 | 21.00 | 21.77 | 321,870 | -0.61(-2.73%) |
Aug 12, 2019 | 23.00 | 23.60 | 21.81 | 22.38 | 260,536 | -0.08(-0.36%) |
Aug 09, 2019 | 24.75 | 25.18 | 22.21 | 22.46 | 362,100 | -2.20(-8.92%) |
Aug 08, 2019 | 27.96 | 27.99 | 24.06 | 24.66 | 800,695 | -2.19(-8.16%) |
Aug 07, 2019 | 24.50 | 27.06 | 24.20 | 26.85 | 341,153 | +2.28(+9.28%) |
Aug 06, 2019 | 23.70 | 24.57 | 23.60 | 24.57 | 149,791 | +1.32(+5.68%) |
Aug 05, 2019 | 24.94 | 24.94 | 23.00 | 23.25 | 271,832 | -2.09(-8.25%) |
Aug 02, 2019 | 25.58 | 25.86 | 24.82 | 25.34 | 268,000 | -0.54(-2.09%) |
Aug 01, 2019 | 25.66 | 26.24 | 25.10 | 25.88 | 194,548 | +0.48(+1.89%) |
Jul 31, 2019 | 25.85 | 25.85 | 24.90 | 25.40 | 99,583 | +0.54(+2.17%) |
Jul 30, 2019 | 25.35 | 25.35 | 24.50 | 24.86 | 110,761 | -0.39(-1.54%) |
Jul 29, 2019 | 25.50 | 25.50 | 24.56 | 25.25 | 82,746 | +0.05(+0.20%) |
Jul 26, 2019 | 25.81 | 25.96 | 25.10 | 25.20 | 81,800 | -0.57(-2.21%) |
Jul 25, 2019 | 25.93 | 26.38 | 25.60 | 25.77 | 169,056 | +0.18(+0.70%) |
Jul 24, 2019 | 24.84 | 25.86 | 24.62 | 25.59 | 151,139 | +0.75(+3.02%) |
Jul 23, 2019 | 25.25 | 25.40 | 24.52 | 24.84 | 122,859 | -0.26(-1.04%) |
Jul 22, 2019 | 24.83 | 25.19 | 24.36 | 25.10 | 180,442 | +0.22(+0.88%) |
Jul 19, 2019 | 24.51 | 25.17 | 24.51 | 24.88 | 195,700 | +0.54(+2.22%) |
Jul 18, 2019 | 23.79 | 24.41 | 23.70 | 24.34 | 243,944 | +0.37(+1.54%) |
Jul 17, 2019 | 23.69 | 24.25 | 23.69 | 23.97 | 170,380 | +0.19(+0.80%) |
Jul 16, 2019 | 23.69 | 24.13 | 23.37 | 23.78 | 207,094 | +0.22(+0.93%) |
Jul 15, 2019 | 23.60 | 24.49 | 22.96 | 23.56 | 401,630 | +0.08(+0.34%) |
Jul 12, 2019 | 23.18 | 23.81 | 22.14 | 23.48 | 583,300 | +0.33(+1.43%) |
Jul 11, 2019 | 24.42 | 24.92 | 23.08 | 23.15 | 415,239 | -1.41(-5.74%) |
Jul 10, 2019 | 26.21 | 26.31 | 24.46 | 24.56 | 676,256 | -1.72(-6.54%) |
Jul 09, 2019 | 26.21 | 26.75 | 26.00 | 26.28 | 284,634 | +0.18(+0.69%) |
Jul 08, 2019 | 27.14 | 27.30 | 25.61 | 26.10 | 589,676 | -1.15(-4.22%) |
Jul 05, 2019 | 27.37 | 27.46 | 27.10 | 27.25 | 186,300 | -0.02(-0.07%) |
Jul 03, 2019 | 27.71 | 27.89 | 27.01 | 27.27 | 246,900 | -0.16(-0.58%) |
Jul 02, 2019 | 27.35 | 27.70 | 27.07 | 27.43 | 213,990 | -0.07(-0.25%) |
Jul 01, 2019 | 29.79 | 30.33 | 26.80 | 27.50 | 883,611 | -2.20(-7.41%) |
Jun 28, 2019 | 28.91 | 29.88 | 28.77 | 29.70 | 447,200 | +0.91(+3.16%) |
Jun 27, 2019 | 29.06 | 30.95 | 28.27 | 28.79 | 826,582 | -0.21(-0.72%) |
Jun 26, 2019 | 29.95 | 29.95 | 28.94 | 29.00 | 339,722 | -0.02(-0.07%) |
Jun 25, 2019 | 29.57 | 30.46 | 28.05 | 29.02 | 974,706 | -0.21(-0.72%) |
Jun 24, 2019 | 28.00 | 29.32 | 27.07 | 29.23 | 856,884 | +1.48(+5.33%) |
Jun 21, 2019 | 27.59 | 29.00 | 27.57 | 27.75 | 1,005,300 | -0.15(-0.54%) |
Jun 20, 2019 | 29.30 | 29.40 | 27.82 | 27.90 | 1,377,068 | -0.77(-2.69%) |
Jun 19, 2019 | 31.80 | 31.80 | 28.25 | 28.67 | 1,900,654 | -2.48(-7.96%) |
Jun 18, 2019 | 35.26 | 35.92 | 31.04 | 31.15 | 3,270,203 | -3.23(-9.39%) |
Jun 17, 2019 | 32.81 | 34.88 | 31.54 | 34.38 | 3,787,355 | +2.89(+9.18%) |
Jun 14, 2019 | 41.64 | 44.25 | 31.49 | 31.49 | 10,275,700 | -8.41(-21.08%) |