Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.54 | 25.54 | 24.77 | 24.91 | 130,630 | -0.62(-2.43%) |
Sep 27, 2019 | 25.49 | 25.86 | 25.26 | 25.53 | 77,800 | +0.20(+0.79%) |
Sep 26, 2019 | 25.16 | 25.52 | 24.64 | 25.33 | 105,763 | +0.12(+0.48%) |
Sep 25, 2019 | 24.54 | 25.34 | 24.52 | 25.21 | 60,504 | +0.61(+2.48%) |
Sep 24, 2019 | 24.54 | 25.23 | 24.45 | 24.60 | 107,034 | -0.09(-0.36%) |
Sep 23, 2019 | 24.08 | 24.82 | 24.08 | 24.69 | 41,024 | +0.27(+1.11%) |
Sep 20, 2019 | 24.57 | 24.86 | 24.17 | 24.42 | 169,800 | -0.23(-0.93%) |
Sep 19, 2019 | 24.67 | 25.34 | 24.61 | 24.65 | 59,961 | -0.09(-0.36%) |
Sep 18, 2019 | 25.18 | 25.41 | 24.27 | 24.74 | 114,252 | -0.54(-2.14%) |
Sep 17, 2019 | 25.61 | 25.74 | 25.17 | 25.28 | 66,035 | -0.62(-2.39%) |
Sep 16, 2019 | 26.49 | 26.67 | 25.77 | 25.90 | 86,351 | -0.74(-2.78%) |
Sep 13, 2019 | 26.53 | 26.99 | 26.01 | 26.64 | 83,200 | +0.27(+1.02%) |
Sep 12, 2019 | 25.76 | 26.42 | 25.04 | 26.37 | 134,496 | +0.52(+2.01%) |
Sep 11, 2019 | 24.76 | 26.05 | 24.12 | 25.85 | 187,175 | +1.30(+5.30%) |
Sep 10, 2019 | 23.33 | 24.76 | 23.22 | 24.55 | 128,857 | +1.35(+5.82%) |
Sep 09, 2019 | 21.80 | 23.20 | 21.80 | 23.20 | 81,246 | +1.55(+7.16%) |
Sep 06, 2019 | 21.64 | 21.78 | 21.24 | 21.65 | 66,400 | +0.02(+0.09%) |
Sep 05, 2019 | 20.28 | 21.87 | 20.07 | 21.63 | 135,211 | +1.78(+8.97%) |
Sep 04, 2019 | 19.90 | 19.99 | 19.67 | 19.85 | 40,745 | +0.26(+1.33%) |
Sep 03, 2019 | 19.86 | 19.86 | 19.28 | 19.59 | 72,258 | -0.52(-2.59%) |
Aug 30, 2019 | 19.93 | 20.41 | 19.88 | 20.11 | 49,800 | +0.22(+1.11%) |
Aug 29, 2019 | 19.51 | 19.93 | 19.48 | 19.89 | 47,690 | +0.76(+3.97%) |
Aug 28, 2019 | 18.68 | 19.55 | 18.68 | 19.13 | 77,177 | +0.39(+2.08%) |
Aug 27, 2019 | 19.58 | 19.58 | 18.47 | 18.74 | 77,051 | -0.66(-3.40%) |
Aug 26, 2019 | 19.78 | 19.87 | 19.24 | 19.40 | 53,496 | -0.12(-0.61%) |
Aug 23, 2019 | 20.71 | 20.92 | 19.48 | 19.52 | 93,500 | -1.43(-6.83%) |
Aug 22, 2019 | 20.93 | 21.22 | 20.56 | 20.95 | 63,423 | +0.17(+0.82%) |
Aug 21, 2019 | 21.11 | 21.26 | 20.68 | 20.78 | 51,801 | +0.08(+0.39%) |
Aug 20, 2019 | 20.22 | 20.96 | 20.19 | 20.70 | 165,416 | +0.40(+1.97%) |
Aug 19, 2019 | 20.37 | 20.45 | 20.02 | 20.30 | 110,008 | +0.30(+1.50%) |
Aug 16, 2019 | 19.50 | 20.14 | 19.41 | 20.00 | 131,500 | +0.69(+3.57%) |
Aug 15, 2019 | 19.49 | 19.49 | 19.00 | 19.31 | 88,039 | -0.11(-0.57%) |
Aug 14, 2019 | 19.77 | 19.85 | 18.92 | 19.42 | 229,275 | -0.83(-4.10%) |
Aug 13, 2019 | 20.06 | 20.78 | 20.06 | 20.25 | 82,566 | +0.15(+0.75%) |
Aug 12, 2019 | 20.23 | 20.76 | 20.08 | 20.10 | 56,865 | -0.36(-1.76%) |
Aug 09, 2019 | 21.17 | 21.45 | 20.44 | 20.46 | 128,400 | -0.83(-3.90%) |
Aug 08, 2019 | 21.14 | 21.62 | 21.05 | 21.29 | 91,550 | +0.32(+1.53%) |
Aug 07, 2019 | 20.68 | 21.15 | 20.56 | 20.97 | 102,193 | -0.03(-0.14%) |
Aug 06, 2019 | 21.11 | 21.37 | 20.50 | 21.00 | 167,486 | -0.03(-0.14%) |
Aug 05, 2019 | 21.47 | 21.82 | 20.91 | 21.03 | 113,133 | -0.99(-4.50%) |
Aug 02, 2019 | 22.16 | 22.44 | 21.48 | 22.02 | 137,900 | -0.32(-1.43%) |
Aug 01, 2019 | 23.49 | 23.78 | 22.16 | 22.34 | 159,370 | -1.26(-5.34%) |
Jul 31, 2019 | 21.34 | 24.18 | 21.30 | 23.60 | 309,990 | +3.27(+16.08%) |
Jul 30, 2019 | 19.61 | 20.60 | 19.57 | 20.33 | 80,633 | +0.46(+2.32%) |
Jul 29, 2019 | 20.32 | 20.32 | 19.70 | 19.87 | 59,566 | -0.43(-2.12%) |
Jul 26, 2019 | 20.16 | 20.39 | 19.89 | 20.30 | 57,700 | +0.25(+1.25%) |
Jul 25, 2019 | 20.50 | 20.65 | 19.85 | 20.05 | 50,472 | -0.43(-2.10%) |
Jul 24, 2019 | 19.70 | 20.50 | 19.70 | 20.48 | 87,200 | +0.62(+3.12%) |
Jul 23, 2019 | 19.63 | 20.17 | 19.43 | 19.86 | 48,251 | +0.34(+1.74%) |
Jul 22, 2019 | 19.36 | 19.73 | 19.05 | 19.52 | 51,675 | +0.19(+0.98%) |
Jul 19, 2019 | 19.00 | 19.55 | 18.99 | 19.33 | 90,400 | +0.36(+1.90%) |
Jul 18, 2019 | 19.01 | 19.12 | 18.77 | 18.97 | 72,625 | -0.11(-0.58%) |
Jul 17, 2019 | 19.58 | 19.69 | 18.95 | 19.08 | 94,229 | -0.61(-3.10%) |
Jul 16, 2019 | 19.66 | 20.40 | 19.54 | 19.69 | 63,876 | +0.07(+0.36%) |
Jul 15, 2019 | 19.96 | 19.99 | 19.27 | 19.62 | 73,295 | -0.21(-1.06%) |
Jul 12, 2019 | 18.25 | 19.99 | 18.25 | 19.83 | 148,200 | +1.49(+8.12%) |
Jul 11, 2019 | 18.50 | 18.58 | 18.02 | 18.34 | 97,673 | -0.15(-0.81%) |
Jul 10, 2019 | 18.76 | 19.00 | 18.14 | 18.49 | 98,690 | -0.16(-0.86%) |
Jul 09, 2019 | 19.05 | 19.18 | 18.47 | 18.65 | 75,363 | -0.45(-2.36%) |
Jul 08, 2019 | 19.49 | 19.60 | 18.98 | 19.10 | 49,115 | -0.45(-2.30%) |
Jul 05, 2019 | 19.53 | 19.65 | 18.94 | 19.55 | 74,200 | -0.09(-0.46%) |
Jul 03, 2019 | 19.68 | 19.75 | 19.33 | 19.64 | 57,100 | -0.10(-0.51%) |
Jul 02, 2019 | 20.63 | 20.63 | 19.61 | 19.74 | 58,349 | -0.63(-3.09%) |