Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.10 | 21.11 | 19.61 | 20.00 | 121,697 | -1.07(-5.08%) |
Sep 27, 2019 | 22.70 | 22.89 | 20.73 | 21.07 | 63,400 | -1.50(-6.65%) |
Sep 26, 2019 | 23.50 | 23.98 | 22.52 | 22.57 | 27,992 | -0.89(-3.79%) |
Sep 25, 2019 | 22.84 | 23.79 | 21.68 | 23.46 | 66,540 | +0.61(+2.67%) |
Sep 24, 2019 | 23.64 | 24.20 | 22.47 | 22.85 | 52,656 | -0.73(-3.10%) |
Sep 23, 2019 | 23.61 | 24.09 | 23.46 | 23.58 | 21,253 | +0.09(+0.38%) |
Sep 20, 2019 | 23.36 | 23.99 | 23.29 | 23.49 | 94,100 | +0.11(+0.47%) |
Sep 19, 2019 | 25.00 | 25.00 | 23.26 | 23.38 | 62,536 | -1.53(-6.14%) |
Sep 18, 2019 | 25.48 | 25.48 | 24.60 | 24.91 | 33,671 | -0.54(-2.12%) |
Sep 17, 2019 | 25.60 | 26.30 | 25.10 | 25.45 | 65,177 | -0.32(-1.24%) |
Sep 16, 2019 | 24.88 | 26.23 | 24.61 | 25.77 | 87,699 | +0.79(+3.16%) |
Sep 13, 2019 | 25.29 | 25.60 | 24.28 | 24.98 | 72,600 | -0.08(-0.32%) |
Sep 12, 2019 | 26.05 | 26.05 | 24.22 | 25.06 | 85,425 | -0.93(-3.58%) |
Sep 11, 2019 | 25.86 | 26.39 | 25.43 | 25.99 | 60,513 | +0.29(+1.13%) |
Sep 10, 2019 | 25.21 | 26.54 | 25.20 | 25.70 | 27,079 | +0.38(+1.50%) |
Sep 09, 2019 | 25.22 | 25.66 | 24.73 | 25.32 | 31,368 | +0.06(+0.24%) |
Sep 06, 2019 | 25.75 | 27.01 | 25.10 | 25.26 | 37,700 | -0.30(-1.17%) |
Sep 05, 2019 | 24.30 | 25.80 | 23.79 | 25.56 | 39,153 | +1.55(+6.46%) |
Sep 04, 2019 | 24.03 | 24.25 | 23.67 | 24.01 | 24,444 | -0.06(-0.25%) |
Sep 03, 2019 | 24.30 | 25.32 | 23.81 | 24.07 | 36,117 | -0.38(-1.55%) |
Aug 30, 2019 | 24.95 | 24.95 | 24.01 | 24.45 | 26,900 | +0.00(+0.00%) |
Aug 29, 2019 | 23.52 | 24.68 | 23.42 | 24.45 | 33,549 | +1.24(+5.34%) |
Aug 28, 2019 | 22.56 | 23.45 | 22.17 | 23.21 | 58,992 | +0.62(+2.74%) |
Aug 27, 2019 | 23.54 | 23.69 | 22.46 | 22.59 | 26,328 | -0.78(-3.34%) |
Aug 26, 2019 | 24.01 | 24.11 | 23.18 | 23.37 | 27,209 | -0.43(-1.81%) |
Aug 23, 2019 | 25.92 | 26.25 | 23.79 | 23.80 | 114,800 | -2.22(-8.53%) |
Aug 22, 2019 | 26.44 | 27.49 | 25.94 | 26.02 | 53,516 | -0.38(-1.44%) |
Aug 21, 2019 | 25.58 | 26.79 | 24.64 | 26.40 | 70,291 | +1.02(+4.02%) |
Aug 20, 2019 | 24.98 | 25.60 | 24.74 | 25.38 | 37,291 | +0.35(+1.40%) |
Aug 19, 2019 | 23.86 | 25.87 | 23.13 | 25.03 | 47,492 | +1.60(+6.83%) |
Aug 16, 2019 | 22.36 | 24.10 | 22.36 | 23.43 | 30,900 | +1.21(+5.45%) |
Aug 15, 2019 | 23.54 | 23.75 | 20.16 | 22.22 | 85,688 | -1.31(-5.57%) |
Aug 14, 2019 | 22.58 | 23.93 | 22.12 | 23.53 | 33,824 | +0.86(+3.79%) |
Aug 13, 2019 | 22.26 | 22.99 | 22.02 | 22.67 | 49,858 | +0.30(+1.34%) |
Aug 12, 2019 | 22.75 | 23.02 | 21.96 | 22.37 | 53,703 | -0.49(-2.14%) |
Aug 09, 2019 | 24.62 | 25.08 | 22.36 | 22.86 | 66,100 | -1.89(-7.64%) |
Aug 08, 2019 | 25.20 | 25.34 | 24.41 | 24.75 | 67,537 | +0.18(+0.73%) |
Aug 07, 2019 | 24.49 | 25.00 | 24.12 | 24.57 | 29,190 | -0.23(-0.93%) |
Aug 06, 2019 | 24.87 | 25.13 | 23.83 | 24.80 | 25,319 | -0.11(-0.44%) |
Aug 05, 2019 | 25.03 | 25.80 | 24.23 | 24.91 | 82,088 | -0.58(-2.28%) |
Aug 02, 2019 | 25.52 | 26.06 | 24.17 | 25.49 | 38,700 | -0.10(-0.39%) |
Aug 01, 2019 | 25.88 | 26.69 | 25.10 | 25.59 | 48,277 | -0.30(-1.16%) |
Jul 31, 2019 | 28.03 | 28.53 | 25.89 | 25.89 | 61,649 | -2.14(-7.63%) |
Jul 30, 2019 | 26.57 | 28.24 | 26.57 | 28.03 | 28,940 | +1.23(+4.59%) |
Jul 29, 2019 | 26.86 | 27.53 | 26.45 | 26.80 | 20,463 | -0.14(-0.52%) |
Jul 26, 2019 | 27.16 | 27.57 | 26.59 | 26.94 | 59,800 | -0.22(-0.81%) |
Jul 25, 2019 | 28.16 | 28.31 | 27.11 | 27.16 | 35,207 | -1.15(-4.06%) |
Jul 24, 2019 | 27.79 | 28.47 | 26.92 | 28.31 | 42,852 | +0.30(+1.07%) |
Jul 23, 2019 | 28.58 | 28.63 | 27.77 | 28.01 | 22,192 | -0.61(-2.13%) |
Jul 22, 2019 | 28.23 | 28.92 | 27.91 | 28.62 | 20,440 | +0.40(+1.42%) |
Jul 19, 2019 | 28.98 | 29.05 | 28.09 | 28.22 | 32,900 | -0.82(-2.82%) |
Jul 18, 2019 | 29.37 | 29.88 | 28.49 | 29.04 | 21,051 | -0.39(-1.33%) |
Jul 17, 2019 | 28.85 | 29.97 | 28.83 | 29.43 | 78,235 | +0.67(+2.33%) |
Jul 16, 2019 | 28.90 | 29.28 | 28.66 | 28.76 | 32,079 | -0.08(-0.28%) |
Jul 15, 2019 | 28.81 | 29.69 | 28.30 | 28.84 | 80,657 | +0.41(+1.44%) |
Jul 12, 2019 | 29.54 | 29.54 | 27.52 | 28.43 | 65,700 | -1.01(-3.43%) |
Jul 11, 2019 | 30.84 | 30.84 | 29.05 | 29.44 | 101,001 | -1.37(-4.45%) |
Jul 10, 2019 | 31.96 | 31.99 | 30.49 | 30.81 | 139,914 | -1.07(-3.36%) |
Jul 09, 2019 | 31.75 | 32.38 | 31.09 | 31.88 | 51,067 | +0.28(+0.89%) |
Jul 08, 2019 | 31.65 | 32.22 | 31.42 | 31.60 | 52,211 | -0.27(-0.85%) |
Jul 05, 2019 | 31.11 | 32.18 | 30.25 | 31.87 | 59,800 | +0.54(+1.72%) |
Jul 03, 2019 | 31.26 | 31.65 | 30.99 | 31.33 | 25,700 | +0.26(+0.84%) |
Jul 02, 2019 | 31.95 | 32.21 | 30.95 | 31.07 | 43,273 | -0.79(-2.48%) |