Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.00 | 24.00 | 23.60 | 24.00 | 970 | +0.20(+0.84%) |
Sep 27, 2019 | 24.00 | 24.80 | 23.60 | 23.80 | 1,250 | -0.20(-0.83%) |
Sep 26, 2019 | 23.80 | 24.20 | 23.80 | 24.00 | 1,422 | +0.20(+0.84%) |
Sep 25, 2019 | 25.40 | 25.80 | 23.60 | 23.80 | 1,557 | -1.40(-5.56%) |
Sep 24, 2019 | 26.00 | 26.64 | 25.16 | 25.20 | 1,201 | -0.80(-3.08%) |
Sep 23, 2019 | 26.80 | 27.80 | 26.00 | 26.00 | 154 | -0.80(-2.99%) |
Sep 20, 2019 | 27.65 | 27.65 | 26.00 | 26.80 | 740 | +0.40(+1.52%) |
Sep 19, 2019 | 25.80 | 27.40 | 25.70 | 26.40 | 669 | +0.40(+1.54%) |
Sep 18, 2019 | 26.60 | 27.40 | 25.60 | 26.00 | 2,544 | -1.00(-3.70%) |
Sep 17, 2019 | 28.20 | 28.40 | 26.80 | 27.00 | 2,408 | -1.60(-5.59%) |
Sep 16, 2019 | 27.40 | 29.60 | 27.40 | 28.60 | 2,848 | +1.40(+5.15%) |
Sep 13, 2019 | 27.40 | 29.00 | 27.20 | 27.20 | 4,315 | -0.20(-0.73%) |
Sep 12, 2019 | 26.80 | 28.00 | 26.40 | 27.40 | 1,857 | +0.80(+3.01%) |
Sep 11, 2019 | 26.60 | 27.60 | 26.20 | 26.60 | 944 | +0.20(+0.74%) |
Sep 10, 2019 | 26.83 | 27.00 | 26.40 | 26.40 | 1,407 | +0.00(+0.02%) |
Sep 09, 2019 | 26.40 | 27.00 | 25.60 | 26.40 | 2,915 | +0.00(+0.00%) |
Sep 06, 2019 | 26.00 | 26.40 | 25.42 | 26.40 | 2,350 | +1.00(+3.94%) |
Sep 05, 2019 | 25.86 | 26.40 | 25.20 | 25.40 | 3,518 | -0.60(-2.31%) |
Sep 04, 2019 | 25.00 | 27.40 | 24.60 | 26.00 | 6,880 | +1.20(+4.84%) |
Sep 03, 2019 | 24.40 | 25.00 | 24.40 | 24.80 | 982 | +0.60(+2.48%) |
Aug 30, 2019 | 24.40 | 24.80 | 24.20 | 24.20 | 1,865 | -0.20(-0.82%) |
Aug 29, 2019 | 24.40 | 25.40 | 24.20 | 24.40 | 1,452 | -0.20(-0.81%) |
Aug 28, 2019 | 24.40 | 24.64 | 24.00 | 24.60 | 1,561 | +0.40(+1.65%) |
Aug 27, 2019 | 25.12 | 25.64 | 24.00 | 24.20 | 4,693 | -1.40(-5.47%) |
Aug 26, 2019 | 24.60 | 26.40 | 24.60 | 25.60 | 7,001 | +0.60(+2.40%) |
Aug 23, 2019 | 24.40 | 30.80 | 23.80 | 25.00 | 70,185 | +1.40(+5.94%) |
Aug 22, 2019 | 23.40 | 24.19 | 23.40 | 23.60 | 925 | +0.20(+0.85%) |
Aug 21, 2019 | 23.00 | 23.80 | 22.80 | 23.40 | 840 | -0.01(-0.06%) |
Aug 20, 2019 | 22.40 | 23.80 | 22.40 | 23.41 | 1,153 | +0.81(+3.60%) |
Aug 19, 2019 | 22.80 | 24.00 | 22.50 | 22.60 | 2,043 | -0.60(-2.59%) |
Aug 16, 2019 | 23.00 | 24.00 | 22.00 | 23.20 | 3,255 | +0.40(+1.75%) |
Aug 15, 2019 | 23.60 | 24.00 | 22.80 | 22.80 | 4,035 | -1.00(-4.20%) |
Aug 14, 2019 | 25.20 | 25.20 | 23.60 | 23.80 | 2,966 | -1.00(-4.03%) |
Aug 13, 2019 | 24.40 | 25.40 | 24.06 | 24.80 | 1,327 | +0.60(+2.48%) |
Aug 12, 2019 | 25.00 | 25.40 | 24.00 | 24.20 | 1,784 | -1.20(-4.72%) |
Aug 09, 2019 | 24.00 | 25.60 | 24.00 | 25.40 | 1,680 | +1.40(+5.83%) |
Aug 08, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 2,785 | -1.00(-4.00%) |
Aug 07, 2019 | 25.00 | 25.92 | 24.20 | 25.00 | 2,344 | -0.60(-2.34%) |
Aug 06, 2019 | 26.00 | 26.20 | 23.60 | 25.60 | 7,645 | -0.20(-0.78%) |
Aug 05, 2019 | 25.20 | 25.80 | 25.00 | 25.80 | 2,442 | +0.60(+2.38%) |
Aug 02, 2019 | 25.20 | 26.00 | 25.00 | 25.20 | 1,860 | +0.00(+0.00%) |
Aug 01, 2019 | 26.36 | 26.40 | 25.06 | 25.20 | 3,126 | -1.00(-3.82%) |
Jul 31, 2019 | 26.40 | 27.20 | 25.40 | 26.20 | 2,023 | +0.00(+0.00%) |
Jul 30, 2019 | 26.40 | 27.40 | 26.20 | 26.20 | 1,966 | -0.60(-2.24%) |
Jul 29, 2019 | 26.20 | 27.60 | 25.60 | 26.80 | 2,755 | +0.40(+1.52%) |
Jul 26, 2019 | 26.60 | 26.92 | 25.60 | 26.40 | 1,975 | -0.20(-0.75%) |
Jul 25, 2019 | 26.80 | 27.01 | 26.10 | 26.60 | 2,369 | -0.40(-1.48%) |
Jul 24, 2019 | 27.60 | 27.83 | 26.60 | 27.00 | 4,234 | -0.80(-2.88%) |
Jul 23, 2019 | 27.00 | 29.00 | 27.00 | 27.80 | 1,855 | +0.60(+2.21%) |
Jul 22, 2019 | 27.40 | 29.00 | 27.00 | 27.20 | 2,194 | -0.80(-2.86%) |
Jul 19, 2019 | 29.60 | 30.00 | 27.40 | 28.00 | 5,510 | -1.60(-5.41%) |
Jul 18, 2019 | 31.00 | 31.00 | 28.36 | 29.60 | 3,596 | -1.40(-4.52%) |
Jul 17, 2019 | 29.00 | 33.60 | 28.20 | 31.00 | 20,246 | +2.20(+7.64%) |
Jul 16, 2019 | 28.40 | 29.20 | 28.40 | 28.80 | 3,115 | +0.40(+1.41%) |
Jul 15, 2019 | 28.20 | 29.40 | 28.00 | 28.40 | 3,857 | +0.60(+2.16%) |
Jul 12, 2019 | 28.81 | 29.55 | 27.00 | 27.80 | 1,610 | -0.60(-2.11%) |
Jul 11, 2019 | 28.40 | 29.60 | 28.40 | 28.40 | 4,489 | +0.00(+0.00%) |
Jul 10, 2019 | 27.00 | 29.00 | 27.00 | 28.40 | 7,236 | +1.40(+5.19%) |
Jul 09, 2019 | 27.40 | 28.00 | 26.80 | 27.00 | 1,377 | -0.60(-2.17%) |
Jul 08, 2019 | 27.00 | 28.80 | 27.00 | 27.60 | 2,283 | +0.20(+0.73%) |
Jul 05, 2019 | 27.00 | 28.10 | 27.00 | 27.40 | 1,115 | +0.30(+1.11%) |
Jul 03, 2019 | 27.00 | 27.40 | 27.00 | 27.10 | 555 | +0.10(+0.37%) |
Jul 02, 2019 | 27.40 | 28.48 | 27.00 | 27.00 | 1,661 | -1.00(-3.57%) |