Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.97 | 25.21 | 24.84 | 25.03 | 8,851 | -0.18(-0.72%) |
Sep 27, 2019 | 24.91 | 25.44 | 24.78 | 25.21 | 5,891 | -0.12(-0.48%) |
Sep 26, 2019 | 25.27 | 25.45 | 24.91 | 25.33 | 29,937 | +0.00(+0.00%) |
Sep 25, 2019 | 25.33 | 25.51 | 24.97 | 25.33 | 17,854 | -0.36(-1.41%) |
Sep 24, 2019 | 26.36 | 26.36 | 25.51 | 25.69 | 10,195 | -0.73(-2.76%) |
Sep 23, 2019 | 26.12 | 26.42 | 26.12 | 26.42 | 9,412 | +0.12(+0.46%) |
Sep 20, 2019 | 26.66 | 26.77 | 26.16 | 26.30 | 7,063 | -0.12(-0.46%) |
Sep 19, 2019 | 26.84 | 27.31 | 26.24 | 26.42 | 43,135 | -0.18(-0.68%) |
Sep 18, 2019 | 26.48 | 26.72 | 26.12 | 26.60 | 10,158 | -0.28(-1.03%) |
Sep 17, 2019 | 27.87 | 27.87 | 25.97 | 26.88 | 43,246 | -1.30(-4.61%) |
Sep 16, 2019 | 28.12 | 28.18 | 26.78 | 28.18 | 58,269 | +2.36(+9.15%) |
Sep 13, 2019 | 25.57 | 26.00 | 25.33 | 25.81 | 16,188 | +0.48(+1.91%) |
Sep 12, 2019 | 25.51 | 25.63 | 24.72 | 25.33 | 20,573 | -0.18(-0.71%) |
Sep 11, 2019 | 25.63 | 26.24 | 25.27 | 25.51 | 11,396 | +0.24(+0.96%) |
Sep 10, 2019 | 25.03 | 26.18 | 25.03 | 25.27 | 23,988 | +0.12(+0.48%) |
Sep 09, 2019 | 24.36 | 25.27 | 24.36 | 25.15 | 35,707 | +1.03(+4.27%) |
Sep 06, 2019 | 24.24 | 24.60 | 23.63 | 24.12 | 22,179 | -0.48(-1.97%) |
Sep 05, 2019 | 24.78 | 25.27 | 24.30 | 24.60 | 20,125 | +0.30(+1.25%) |
Sep 04, 2019 | 23.57 | 24.48 | 23.57 | 24.30 | 24,034 | +0.85(+3.62%) |
Sep 03, 2019 | 23.63 | 23.81 | 23.03 | 23.45 | 30,251 | -0.73(-3.01%) |
Aug 30, 2019 | 24.48 | 24.78 | 24.12 | 24.18 | 22,360 | -0.30(-1.24%) |
Aug 29, 2019 | 23.63 | 24.48 | 23.63 | 24.48 | 29,947 | +1.09(+4.66%) |
Aug 28, 2019 | 22.48 | 23.63 | 22.48 | 23.39 | 21,503 | +1.09(+4.89%) |
Aug 27, 2019 | 22.36 | 22.78 | 22.12 | 22.30 | 37,172 | -0.06(-0.27%) |
Aug 26, 2019 | 22.97 | 23.57 | 22.06 | 22.36 | 68,023 | -1.03(-4.40%) |
Aug 23, 2019 | 23.63 | 23.94 | 23.21 | 23.39 | 38,846 | -0.79(-3.26%) |
Aug 22, 2019 | 25.15 | 25.15 | 24.12 | 24.18 | 31,010 | -0.73(-2.92%) |
Aug 21, 2019 | 24.96 | 25.56 | 24.91 | 24.91 | 17,907 | -0.06(-0.24%) |
Aug 20, 2019 | 25.14 | 25.20 | 24.79 | 24.96 | 17,819 | -0.24(-0.94%) |
Aug 19, 2019 | 24.73 | 25.50 | 24.73 | 25.20 | 25,806 | +0.71(+2.90%) |
Aug 16, 2019 | 24.14 | 24.73 | 23.96 | 24.49 | 14,588 | +0.36(+1.47%) |
Aug 15, 2019 | 24.61 | 24.67 | 24.02 | 24.14 | 27,505 | -0.53(-2.16%) |
Aug 14, 2019 | 24.85 | 25.20 | 24.14 | 24.67 | 41,229 | -1.06(-4.14%) |
Aug 13, 2019 | 24.91 | 26.27 | 24.91 | 25.73 | 33,130 | +0.53(+2.11%) |
Aug 12, 2019 | 25.79 | 26.03 | 25.14 | 25.20 | 42,815 | -1.30(-4.91%) |
Aug 09, 2019 | 28.10 | 28.10 | 26.09 | 26.50 | 102,741 | -4.56(-14.67%) |
Aug 08, 2019 | 31.06 | 31.89 | 30.47 | 31.06 | 22,511 | +0.65(+2.14%) |
Aug 07, 2019 | 28.34 | 30.88 | 28.10 | 30.41 | 33,748 | +0.83(+2.80%) |
Aug 06, 2019 | 30.64 | 30.82 | 28.87 | 29.58 | 36,596 | -1.06(-3.47%) |
Aug 05, 2019 | 32.54 | 32.86 | 30.58 | 30.64 | 52,490 | -3.08(-9.12%) |
Aug 02, 2019 | 35.20 | 35.88 | 33.63 | 33.72 | 30,883 | -1.72(-4.84%) |
Aug 01, 2019 | 36.97 | 36.97 | 34.76 | 35.44 | 47,476 | -1.89(-5.07%) |
Jul 31, 2019 | 37.62 | 37.98 | 37.15 | 37.33 | 15,922 | -0.18(-0.47%) |
Jul 30, 2019 | 37.33 | 38.15 | 37.21 | 37.51 | 20,817 | +0.15(+0.40%) |
Jul 29, 2019 | 38.69 | 39.04 | 37.03 | 37.36 | 21,891 | -1.57(-4.03%) |
Jul 26, 2019 | 39.28 | 40.07 | 38.63 | 38.93 | 12,694 | -0.59(-1.50%) |
Jul 25, 2019 | 40.46 | 41.09 | 39.40 | 39.52 | 7,593 | -0.93(-2.30%) |
Jul 24, 2019 | 40.23 | 41.34 | 40.09 | 40.45 | 10,350 | +0.28(+0.70%) |
Jul 23, 2019 | 40.46 | 40.58 | 39.87 | 40.17 | 10,205 | +0.06(+0.15%) |
Jul 22, 2019 | 39.75 | 41.11 | 39.62 | 40.11 | 17,123 | +0.18(+0.44%) |
Jul 19, 2019 | 39.58 | 39.99 | 39.43 | 39.93 | 6,169 | +0.41(+1.05%) |
Jul 18, 2019 | 39.52 | 39.67 | 38.81 | 39.52 | 16,506 | -0.18(-0.45%) |
Jul 17, 2019 | 40.58 | 40.70 | 39.58 | 39.70 | 13,803 | -1.18(-2.89%) |
Jul 16, 2019 | 41.94 | 41.94 | 40.58 | 40.88 | 10,199 | -0.77(-1.85%) |
Jul 15, 2019 | 42.12 | 42.42 | 41.53 | 41.65 | 7,958 | -0.48(-1.14%) |
Jul 12, 2019 | 42.00 | 42.42 | 41.59 | 42.13 | 10,632 | +0.07(+0.16%) |
Jul 11, 2019 | 42.06 | 42.48 | 41.65 | 42.06 | 15,290 | +0.24(+0.57%) |
Jul 10, 2019 | 41.29 | 41.97 | 41.11 | 41.82 | 8,560 | +1.18(+2.91%) |
Jul 09, 2019 | 40.88 | 40.94 | 39.10 | 40.64 | 22,773 | -0.53(-1.29%) |
Jul 08, 2019 | 41.77 | 42.03 | 40.58 | 41.17 | 14,217 | -0.59(-1.42%) |
Jul 05, 2019 | 42.24 | 42.42 | 41.59 | 41.77 | 9,449 | -0.53(-1.26%) |
Jul 03, 2019 | 42.36 | 42.59 | 42.18 | 42.30 | 1,487 | +0.12(+0.28%) |
Jul 02, 2019 | 42.89 | 42.89 | 42.09 | 42.18 | 16,140 | -0.83(-1.93%) |