Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.85 | 23.91 | 23.72 | 23.72 | 6,540 | +0.21(+0.90%) |
Sep 27, 2019 | 24.36 | 24.44 | 23.45 | 23.51 | 3,086 | -0.55(-2.29%) |
Sep 26, 2019 | 24.29 | 24.29 | 23.84 | 24.06 | 3,415 | -0.20(-0.83%) |
Sep 25, 2019 | 23.62 | 24.43 | 23.62 | 24.26 | 7,689 | +0.71(+3.03%) |
Sep 24, 2019 | 24.54 | 24.54 | 23.27 | 23.55 | 6,605 | -0.41(-1.73%) |
Sep 23, 2019 | 23.91 | 24.16 | 23.91 | 23.96 | 3,695 | -0.51(-2.09%) |
Sep 20, 2019 | 24.75 | 24.79 | 24.23 | 24.47 | 2,578 | -0.38(-1.54%) |
Sep 19, 2019 | 25.64 | 25.64 | 24.68 | 24.86 | 6,399 | -0.44(-1.72%) |
Sep 18, 2019 | 25.56 | 25.56 | 24.67 | 25.29 | 11,461 | -1.00(-3.79%) |
Sep 17, 2019 | 25.92 | 26.29 | 25.92 | 26.29 | 1,612 | -0.09(-0.34%) |
Sep 16, 2019 | 26.17 | 26.93 | 26.17 | 26.38 | 8,381 | -0.77(-2.83%) |
Sep 13, 2019 | 26.84 | 27.27 | 26.84 | 27.14 | 12,275 | +0.74(+2.79%) |
Sep 12, 2019 | 26.66 | 26.66 | 25.96 | 26.41 | 11,461 | -0.24(-0.90%) |
Sep 11, 2019 | 25.92 | 26.65 | 25.92 | 26.65 | 14,455 | +0.73(+2.80%) |
Sep 10, 2019 | 24.94 | 25.98 | 24.92 | 25.92 | 23,065 | +0.98(+3.92%) |
Sep 09, 2019 | 24.29 | 24.97 | 24.29 | 24.94 | 15,516 | +1.40(+5.97%) |
Sep 06, 2019 | 24.23 | 24.23 | 23.52 | 23.54 | 10,624 | -0.44(-1.82%) |
Sep 05, 2019 | 23.27 | 24.24 | 23.27 | 23.98 | 96,410 | +1.74(+7.84%) |
Sep 04, 2019 | 22.10 | 22.23 | 22.07 | 22.23 | 3,656 | +0.78(+3.64%) |
Sep 03, 2019 | 21.81 | 22.10 | 20.99 | 21.45 | 8,176 | -1.02(-4.53%) |
Aug 30, 2019 | 22.74 | 22.93 | 22.13 | 22.47 | 85,926 | +0.26(+1.17%) |
Aug 29, 2019 | 21.95 | 22.52 | 21.94 | 22.21 | 16,536 | +1.28(+6.11%) |
Aug 28, 2019 | 19.87 | 21.07 | 19.87 | 20.93 | 17,597 | +1.01(+5.09%) |
Aug 27, 2019 | 20.69 | 20.86 | 19.76 | 19.92 | 4,581 | -0.45(-2.20%) |
Aug 26, 2019 | 20.55 | 20.63 | 19.97 | 20.37 | 10,450 | +0.66(+3.38%) |
Aug 23, 2019 | 21.58 | 21.81 | 19.68 | 19.70 | 10,831 | -2.60(-11.65%) |
Aug 22, 2019 | 22.40 | 22.59 | 21.91 | 22.30 | 10,044 | -0.10(-0.44%) |
Aug 21, 2019 | 22.37 | 22.58 | 22.33 | 22.40 | 4,706 | +0.63(+2.87%) |
Aug 20, 2019 | 22.05 | 22.05 | 21.75 | 21.77 | 2,702 | -0.48(-2.14%) |
Aug 19, 2019 | 22.38 | 22.68 | 21.99 | 22.25 | 7,046 | +0.73(+3.38%) |
Aug 16, 2019 | 20.84 | 21.53 | 20.79 | 21.52 | 5,673 | +1.27(+6.28%) |
Aug 15, 2019 | 20.45 | 20.61 | 19.83 | 20.25 | 15,709 | -0.51(-2.47%) |
Aug 14, 2019 | 21.61 | 21.79 | 20.68 | 20.76 | 15,478 | -1.92(-8.48%) |
Aug 13, 2019 | 22.30 | 23.56 | 22.30 | 22.69 | 15,451 | +0.74(+3.35%) |
Aug 12, 2019 | 23.38 | 23.38 | 21.79 | 21.95 | 10,694 | -1.22(-5.27%) |
Aug 09, 2019 | 23.91 | 23.91 | 22.90 | 23.17 | 12,894 | -0.73(-3.05%) |
Aug 08, 2019 | 23.32 | 23.99 | 23.27 | 23.90 | 9,295 | +1.08(+4.75%) |
Aug 07, 2019 | 21.78 | 22.82 | 21.78 | 22.82 | 5,575 | -0.15(-0.67%) |
Aug 06, 2019 | 22.93 | 22.99 | 22.17 | 22.98 | 6,963 | +0.78(+3.54%) |
Aug 05, 2019 | 23.99 | 23.99 | 21.57 | 22.19 | 20,380 | -2.27(-9.27%) |
Aug 02, 2019 | 24.46 | 24.72 | 23.99 | 24.46 | 10,005 | -0.34(-1.35%) |
Aug 01, 2019 | 26.19 | 26.82 | 24.58 | 24.79 | 15,679 | -2.05(-7.64%) |
Jul 31, 2019 | 27.14 | 27.63 | 26.08 | 26.84 | 10,152 | -0.54(-1.99%) |
Jul 30, 2019 | 26.65 | 27.49 | 26.39 | 27.39 | 6,223 | -0.08(-0.31%) |
Jul 29, 2019 | 27.22 | 27.47 | 27.20 | 27.47 | 2,767 | +0.04(+0.14%) |
Jul 26, 2019 | 26.66 | 27.61 | 26.50 | 27.43 | 6,601 | +0.66(+2.47%) |
Jul 25, 2019 | 27.15 | 27.43 | 26.71 | 26.77 | 4,699 | -0.72(-2.62%) |
Jul 24, 2019 | 26.84 | 27.92 | 26.28 | 27.49 | 22,111 | +0.50(+1.85%) |
Jul 23, 2019 | 26.82 | 27.05 | 26.52 | 26.99 | 16,550 | +0.60(+2.26%) |
Jul 22, 2019 | 26.82 | 26.82 | 26.17 | 26.40 | 8,613 | +0.16(+0.63%) |
Jul 19, 2019 | 26.11 | 26.71 | 26.11 | 26.23 | 11,965 | +0.93(+3.68%) |
Jul 18, 2019 | 25.00 | 25.65 | 25.00 | 25.30 | 13,694 | +0.56(+2.25%) |
Jul 17, 2019 | 27.63 | 27.63 | 24.74 | 24.74 | 29,270 | -3.15(-11.29%) |
Jul 16, 2019 | 27.14 | 28.35 | 27.14 | 27.89 | 31,522 | +1.53(+5.82%) |
Jul 15, 2019 | 27.09 | 27.09 | 26.11 | 26.36 | 6,982 | -0.24(-0.90%) |
Jul 12, 2019 | 25.76 | 26.68 | 25.74 | 26.60 | 36,619 | +1.70(+6.83%) |
Jul 11, 2019 | 24.24 | 25.09 | 24.12 | 24.90 | 14,802 | +0.74(+3.05%) |
Jul 10, 2019 | 25.07 | 25.07 | 24.09 | 24.16 | 6,186 | -0.40(-1.63%) |
Jul 09, 2019 | 24.72 | 24.72 | 24.28 | 24.56 | 8,913 | -0.50(-2.01%) |
Jul 08, 2019 | 25.19 | 25.45 | 24.96 | 25.07 | 9,150 | -0.41(-1.61%) |
Jul 05, 2019 | 25.36 | 25.55 | 24.56 | 25.48 | 5,054 | -0.37(-1.44%) |
Jul 03, 2019 | 25.53 | 25.88 | 25.53 | 25.85 | 9,799 | +0.75(+3.00%) |
Jul 02, 2019 | 25.81 | 25.84 | 24.94 | 25.10 | 4,179 | -0.67(-2.61%) |