Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.26 | 25.53 | 25.26 | 25.36 | 5,500 | -0.36(-1.40%) |
Sep 27, 2019 | 26.23 | 26.34 | 25.30 | 25.72 | 21,300 | -3.13(-10.84%) |
Sep 26, 2019 | 27.05 | 28.85 | 26.76 | 28.85 | 7,188 | +1.68(+6.18%) |
Sep 25, 2019 | 27.00 | 27.21 | 26.82 | 27.17 | 11,864 | -0.83(-2.96%) |
Sep 24, 2019 | 26.92 | 28.00 | 26.83 | 28.00 | 39,573 | +2.48(+9.72%) |
Sep 23, 2019 | 25.47 | 25.52 | 25.44 | 25.52 | 6,406 | +0.68(+2.74%) |
Sep 20, 2019 | 24.89 | 24.94 | 24.81 | 24.84 | 6,900 | +0.13(+0.53%) |
Sep 19, 2019 | 24.88 | 24.88 | 24.71 | 840 | -0.17(-0.66%) | |
Sep 18, 2019 | 24.87 | 24.96 | 24.80 | 24.88 | 1,322 | +0.01(+0.02%) |
Sep 17, 2019 | 24.58 | 24.87 | 24.58 | 24.87 | 682 | +0.68(+2.83%) |
Sep 16, 2019 | 24.08 | 24.25 | 24.03 | 24.19 | 2,288 | +0.10(+0.42%) |
Sep 13, 2019 | 24.11 | 24.23 | 24.01 | 24.09 | 4,000 | +0.26(+1.07%) |
Sep 12, 2019 | 23.96 | 23.96 | 23.68 | 23.83 | 13,022 | +0.39(+1.66%) |
Sep 11, 2019 | 23.18 | 23.56 | 23.18 | 23.44 | 1,736 | -0.06(-0.26%) |
Sep 10, 2019 | 23.04 | 23.51 | 23.04 | 23.50 | 3,836 | -0.32(-1.34%) |
Sep 09, 2019 | 23.65 | 23.84 | 23.65 | 23.82 | 1,741 | +0.29(+1.24%) |
Sep 06, 2019 | 23.45 | 23.69 | 23.39 | 23.53 | 35,200 | +0.08(+0.33%) |
Sep 05, 2019 | 23.38 | 23.62 | 23.38 | 23.45 | 25,610 | +1.58(+7.22%) |
Sep 04, 2019 | 21.54 | 21.87 | 21.54 | 21.87 | 1,632 | +0.64(+3.02%) |
Sep 03, 2019 | 21.24 | 21.50 | 21.10 | 21.23 | 6,792 | +2.04(+10.63%) |
Aug 30, 2019 | 18.76 | 19.19 | 18.76 | 19.19 | 5,800 | +0.44(+2.35%) |
Aug 29, 2019 | 18.84 | 18.90 | 18.75 | 18.75 | 1,643 | -0.43(-2.24%) |
Aug 28, 2019 | 19.00 | 19.24 | 19.00 | 19.18 | 4,852 | -0.27(-1.39%) |
Aug 27, 2019 | 19.55 | 19.55 | 19.42 | 19.45 | 3,658 | -0.73(-3.62%) |
Aug 26, 2019 | 20.19 | 20.31 | 20.00 | 20.18 | 4,007 | -0.65(-3.10%) |
Aug 23, 2019 | 20.64 | 20.89 | 20.64 | 20.83 | 1,700 | +0.45(+2.19%) |
Aug 22, 2019 | 20.72 | 20.72 | 20.38 | 20.38 | 2,068 | -0.64(-3.04%) |
Aug 21, 2019 | 21.21 | 21.22 | 21.00 | 21.02 | 5,188 | -0.79(-3.62%) |
Aug 20, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 1,580 | +1.02(+4.92%) |
Aug 19, 2019 | 20.85 | 21.04 | 20.79 | 20.79 | 2,439 | -0.36(-1.72%) |
Aug 16, 2019 | 21.59 | 21.77 | 21.08 | 21.15 | 30,100 | -0.60(-2.75%) |
Aug 15, 2019 | 21.90 | 21.90 | 21.65 | 21.75 | 9,766 | -0.35(-1.58%) |
Aug 14, 2019 | 22.22 | 22.30 | 22.07 | 22.10 | 4,842 | -0.24(-1.07%) |
Aug 13, 2019 | 22.07 | 22.43 | 22.00 | 22.34 | 5,267 | +0.13(+0.59%) |
Aug 12, 2019 | 22.22 | 22.22 | 22.21 | 22.21 | 452 | +0.14(+0.63%) |
Aug 09, 2019 | 22.49 | 22.49 | 22.07 | 22.07 | 6,600 | +0.01(+0.05%) |
Aug 08, 2019 | 22.45 | 22.50 | 21.96 | 22.06 | 5,223 | +0.16(+0.73%) |
Aug 07, 2019 | 21.71 | 22.06 | 21.67 | 21.90 | 19,714 | +0.42(+1.96%) |
Aug 06, 2019 | 21.51 | 21.63 | 21.47 | 21.48 | 2,731 | +0.19(+0.88%) |
Aug 05, 2019 | 21.51 | 21.64 | 21.20 | 21.29 | 4,777 | -0.66(-3.00%) |
Aug 02, 2019 | 22.33 | 22.33 | 21.91 | 21.95 | 6,100 | -0.47(-2.08%) |
Aug 01, 2019 | 22.59 | 22.59 | 22.32 | 22.42 | 2,894 | -0.21(-0.94%) |
Jul 31, 2019 | 22.50 | 22.63 | 22.50 | 22.63 | 5,031 | +0.07(+0.31%) |
Jul 30, 2019 | 22.94 | 23.05 | 22.56 | 22.56 | 6,429 | -0.36(-1.57%) |
Jul 29, 2019 | 22.91 | 23.13 | 22.78 | 22.92 | 51,402 | +1.61(+7.56%) |
Jul 26, 2019 | 23.00 | 23.00 | 21.31 | 21.31 | 9,200 | -1.48(-6.49%) |
Jul 25, 2019 | 23.34 | 23.55 | 22.79 | 22.79 | 45,865 | -0.08(-0.35%) |
Jul 24, 2019 | 22.92 | 22.92 | 22.82 | 22.87 | 5,958 | +0.02(+0.09%) |
Jul 23, 2019 | 22.67 | 22.85 | 22.67 | 22.85 | 21,769 | +0.04(+0.18%) |
Jul 22, 2019 | 22.85 | 22.85 | 22.80 | 22.81 | 3,908 | +0.34(+1.51%) |
Jul 19, 2019 | 22.65 | 22.66 | 22.47 | 22.47 | 1,100 | +0.03(+0.13%) |
Jul 18, 2019 | 22.66 | 22.66 | 22.26 | 22.44 | 2,737 | -0.42(-1.84%) |
Jul 17, 2019 | 22.50 | 22.88 | 22.50 | 22.86 | 12,723 | +0.66(+2.97%) |
Jul 16, 2019 | 22.36 | 22.50 | 22.10 | 22.20 | 5,468 | +0.24(+1.09%) |
Jul 15, 2019 | 22.16 | 22.27 | 21.96 | 21.96 | 1,271 | -0.24(-1.08%) |
Jul 12, 2019 | 22.53 | 22.56 | 22.20 | 22.20 | 19,900 | +0.22(+1.00%) |
Jul 11, 2019 | 22.17 | 22.17 | 21.75 | 21.98 | 1,634 | +0.46(+2.14%) |
Jul 10, 2019 | 21.84 | 21.94 | 21.52 | 21.52 | 8,244 | -0.33(-1.51%) |
Jul 09, 2019 | 21.38 | 21.85 | 21.31 | 21.85 | 2,730 | -0.23(-1.04%) |
Jul 08, 2019 | 21.97 | 22.11 | 21.84 | 22.08 | 6,561 | -0.20(-0.90%) |
Jul 05, 2019 | 22.20 | 22.50 | 22.00 | 22.28 | 8,400 | -0.07(-0.31%) |
Jul 03, 2019 | 22.32 | 22.37 | 22.31 | 22.35 | 5,200 | -0.05(-0.21%) |
Jul 02, 2019 | 22.02 | 23.04 | 21.98 | 22.40 | 102,726 | +0.55(+2.50%) |