Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.60 | 22.40 | 21.00 | 21.20 | 2,512 | -0.33(-1.53%) |
Sep 27, 2019 | 23.60 | 25.05 | 20.60 | 21.53 | 6,890 | -1.87(-7.99%) |
Sep 26, 2019 | 27.60 | 27.60 | 20.20 | 23.40 | 13,987 | -3.31(-12.39%) |
Sep 25, 2019 | 29.40 | 29.60 | 26.20 | 26.71 | 10,131 | -2.89(-9.76%) |
Sep 24, 2019 | 30.80 | 30.80 | 29.60 | 29.60 | 2,734 | -1.13(-3.66%) |
Sep 23, 2019 | 31.40 | 31.60 | 29.40 | 30.73 | 2,631 | -0.47(-1.52%) |
Sep 20, 2019 | 31.60 | 32.40 | 30.42 | 31.20 | 3,595 | -0.20(-0.64%) |
Sep 19, 2019 | 30.40 | 33.00 | 30.40 | 31.40 | 2,058 | +0.80(+2.61%) |
Sep 18, 2019 | 32.00 | 32.80 | 29.20 | 30.60 | 5,907 | -1.60(-4.97%) |
Sep 17, 2019 | 34.00 | 34.00 | 31.75 | 32.20 | 1,689 | -1.90(-5.57%) |
Sep 16, 2019 | 33.40 | 34.80 | 30.64 | 34.10 | 7,132 | +0.30(+0.89%) |
Sep 13, 2019 | 34.20 | 35.80 | 33.22 | 33.80 | 3,160 | -0.60(-1.74%) |
Sep 12, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 1,426 | +0.80(+2.38%) |
Sep 11, 2019 | 34.00 | 35.00 | 33.00 | 33.60 | 4,130 | -0.60(-1.77%) |
Sep 10, 2019 | 34.40 | 35.89 | 33.80 | 34.20 | 3,388 | +0.40(+1.20%) |
Sep 09, 2019 | 35.80 | 35.80 | 33.43 | 33.80 | 3,126 | -2.00(-5.59%) |
Sep 06, 2019 | 37.20 | 37.20 | 31.60 | 35.80 | 6,175 | -1.56(-4.19%) |
Sep 05, 2019 | 36.60 | 37.60 | 35.42 | 37.36 | 8,228 | +1.36(+3.79%) |
Sep 04, 2019 | 35.80 | 37.00 | 34.20 | 36.00 | 9,121 | +0.20(+0.56%) |
Sep 03, 2019 | 35.20 | 36.00 | 33.40 | 35.80 | 5,683 | +1.80(+5.29%) |
Aug 30, 2019 | 30.20 | 34.80 | 30.20 | 34.00 | 8,315 | +3.00(+9.68%) |
Aug 29, 2019 | 31.00 | 31.60 | 30.60 | 31.00 | 529 | -0.40(-1.27%) |
Aug 28, 2019 | 31.00 | 32.00 | 29.01 | 31.40 | 4,617 | +0.20(+0.64%) |
Aug 27, 2019 | 30.42 | 31.40 | 30.35 | 31.20 | 1,973 | +0.00(+0.00%) |
Aug 26, 2019 | 29.00 | 31.20 | 29.00 | 31.20 | 1,694 | +1.40(+4.70%) |
Aug 23, 2019 | 31.00 | 31.80 | 29.35 | 29.80 | 3,610 | -1.20(-3.87%) |
Aug 22, 2019 | 28.60 | 32.00 | 28.60 | 31.00 | 4,412 | +2.00(+6.90%) |
Aug 21, 2019 | 29.00 | 29.00 | 28.00 | 29.00 | 914 | +0.00(+0.00%) |
Aug 20, 2019 | 28.40 | 29.00 | 26.80 | 29.00 | 1,602 | +0.40(+1.40%) |
Aug 19, 2019 | 27.00 | 29.00 | 26.80 | 28.60 | 1,562 | +1.40(+5.15%) |
Aug 16, 2019 | 26.82 | 27.60 | 24.62 | 27.20 | 1,850 | +0.60(+2.26%) |
Aug 15, 2019 | 27.60 | 28.80 | 26.50 | 26.60 | 1,529 | -1.20(-4.32%) |
Aug 14, 2019 | 27.20 | 27.80 | 24.60 | 27.80 | 2,017 | +0.00(+0.00%) |
Aug 13, 2019 | 26.60 | 28.00 | 26.40 | 27.80 | 1,600 | +0.80(+2.96%) |
Aug 12, 2019 | 28.00 | 29.28 | 26.40 | 27.00 | 2,282 | -0.20(-0.74%) |
Aug 09, 2019 | 29.40 | 29.62 | 26.40 | 27.20 | 5,760 | -1.20(-4.23%) |
Aug 08, 2019 | 28.40 | 30.00 | 27.60 | 28.40 | 3,652 | +0.40(+1.43%) |
Aug 07, 2019 | 27.00 | 28.80 | 27.00 | 28.00 | 794 | +0.40(+1.45%) |
Aug 06, 2019 | 27.00 | 29.25 | 26.20 | 27.60 | 2,200 | +0.80(+2.99%) |
Aug 05, 2019 | 28.20 | 28.62 | 26.20 | 26.80 | 3,700 | -2.00(-6.94%) |
Aug 02, 2019 | 28.40 | 30.00 | 27.60 | 28.80 | 2,795 | +0.40(+1.41%) |
Aug 01, 2019 | 31.80 | 31.80 | 28.40 | 28.40 | 3,385 | -1.60(-5.33%) |
Jul 31, 2019 | 31.60 | 32.00 | 29.60 | 30.00 | 3,122 | -1.80(-5.66%) |
Jul 30, 2019 | 32.80 | 32.80 | 31.40 | 31.80 | 1,942 | -1.00(-3.05%) |
Jul 29, 2019 | 31.00 | 34.00 | 29.60 | 32.80 | 12,603 | +2.00(+6.49%) |
Jul 26, 2019 | 30.00 | 31.37 | 30.00 | 30.80 | 3,340 | +1.00(+3.36%) |
Jul 25, 2019 | 30.80 | 32.00 | 29.60 | 29.80 | 1,816 | -0.60(-1.97%) |
Jul 24, 2019 | 30.00 | 32.00 | 29.40 | 30.40 | 2,022 | +0.60(+2.01%) |
Jul 23, 2019 | 29.00 | 30.00 | 29.00 | 29.80 | 2,054 | +0.80(+2.76%) |
Jul 22, 2019 | 29.20 | 30.00 | 28.60 | 29.00 | 1,600 | -0.20(-0.68%) |
Jul 19, 2019 | 29.40 | 30.45 | 29.20 | 29.20 | 1,920 | +0.00(+0.00%) |
Jul 18, 2019 | 29.00 | 30.60 | 28.20 | 29.20 | 1,500 | +0.00(+0.00%) |
Jul 17, 2019 | 31.00 | 31.40 | 29.00 | 29.20 | 3,192 | -1.50(-4.89%) |
Jul 16, 2019 | 30.80 | 32.00 | 29.00 | 30.70 | 7,097 | +0.50(+1.66%) |
Jul 15, 2019 | 32.00 | 33.40 | 29.73 | 30.20 | 4,455 | +0.00(+0.00%) |
Jul 12, 2019 | 28.00 | 30.77 | 28.00 | 30.20 | 2,600 | +1.60(+5.59%) |
Jul 11, 2019 | 32.00 | 32.40 | 28.20 | 28.60 | 5,822 | -3.00(-9.49%) |
Jul 10, 2019 | 32.20 | 33.80 | 31.00 | 31.60 | 2,972 | -1.00(-3.07%) |
Jul 09, 2019 | 31.60 | 34.00 | 31.60 | 32.60 | 3,391 | +1.20(+3.82%) |
Jul 08, 2019 | 31.20 | 33.20 | 30.60 | 31.40 | 3,076 | +0.40(+1.29%) |
Jul 05, 2019 | 31.00 | 32.79 | 30.40 | 31.00 | 2,080 | +0.00(+0.00%) |
Jul 03, 2019 | 31.00 | 32.04 | 30.60 | 31.00 | 1,685 | -0.20(-0.64%) |
Jul 02, 2019 | 33.20 | 34.00 | 30.40 | 31.20 | 7,303 | -2.00(-6.02%) |