Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.15 | 25.68 | 23.86 | 25.64 | 264,243 | +0.42(+1.67%) |
Sep 27, 2019 | 23.56 | 25.47 | 22.71 | 25.22 | 274,800 | +1.71(+7.27%) |
Sep 26, 2019 | 22.99 | 24.14 | 21.30 | 23.51 | 223,652 | +0.64(+2.80%) |
Sep 25, 2019 | 22.60 | 23.02 | 22.10 | 22.87 | 150,299 | +0.24(+1.06%) |
Sep 24, 2019 | 23.11 | 23.20 | 22.35 | 22.63 | 119,011 | -0.44(-1.91%) |
Sep 23, 2019 | 23.53 | 24.34 | 22.33 | 23.07 | 212,592 | -0.59(-2.49%) |
Sep 20, 2019 | 24.03 | 24.36 | 22.89 | 23.66 | 508,400 | -0.36(-1.50%) |
Sep 19, 2019 | 23.42 | 24.95 | 23.42 | 24.02 | 507,630 | +1.05(+4.57%) |
Sep 18, 2019 | 23.10 | 23.73 | 22.49 | 22.97 | 462,131 | -0.16(-0.69%) |
Sep 17, 2019 | 23.36 | 23.99 | 22.74 | 23.13 | 249,192 | -0.22(-0.94%) |
Sep 16, 2019 | 23.82 | 24.41 | 23.18 | 23.35 | 203,438 | -0.66(-2.75%) |
Sep 13, 2019 | 23.70 | 24.50 | 23.29 | 24.01 | 384,300 | +0.34(+1.44%) |
Sep 12, 2019 | 22.89 | 24.18 | 22.75 | 23.67 | 297,545 | +0.95(+4.18%) |
Sep 11, 2019 | 22.59 | 23.94 | 22.16 | 22.72 | 268,390 | +0.04(+0.18%) |
Sep 10, 2019 | 22.79 | 23.74 | 22.15 | 22.68 | 566,616 | -0.38(-1.65%) |
Sep 09, 2019 | 24.29 | 24.95 | 22.69 | 23.06 | 677,518 | -1.50(-6.11%) |
Sep 06, 2019 | 25.05 | 25.41 | 24.27 | 24.56 | 362,000 | -0.51(-2.03%) |
Sep 05, 2019 | 24.45 | 25.50 | 24.02 | 25.07 | 272,601 | +0.68(+2.79%) |
Sep 04, 2019 | 24.65 | 24.90 | 23.58 | 24.39 | 342,644 | -0.46(-1.85%) |
Sep 03, 2019 | 23.56 | 25.27 | 23.51 | 24.85 | 1,165,720 | +2.95(+13.47%) |
Aug 30, 2019 | 29.03 | 29.20 | 21.81 | 21.90 | 1,769,600 | -9.49(-30.23%) |
Aug 29, 2019 | 31.75 | 32.64 | 30.01 | 31.39 | 150,510 | -0.27(-0.85%) |
Aug 28, 2019 | 32.32 | 32.47 | 31.51 | 31.66 | 281,260 | -0.66(-2.04%) |
Aug 27, 2019 | 31.77 | 32.62 | 31.17 | 32.32 | 185,182 | +0.86(+2.73%) |
Aug 26, 2019 | 30.59 | 32.43 | 30.00 | 31.46 | 364,100 | +1.12(+3.69%) |
Aug 23, 2019 | 30.35 | 31.40 | 29.57 | 30.34 | 171,300 | -0.18(-0.59%) |
Aug 22, 2019 | 28.50 | 32.45 | 28.36 | 30.52 | 465,934 | +2.18(+7.69%) |
Aug 21, 2019 | 28.45 | 28.99 | 27.51 | 28.34 | 297,233 | +0.05(+0.18%) |
Aug 20, 2019 | 26.95 | 28.80 | 26.84 | 28.29 | 337,344 | +1.26(+4.66%) |
Aug 19, 2019 | 25.68 | 28.15 | 25.27 | 27.03 | 364,517 | +1.44(+5.63%) |
Aug 16, 2019 | 25.08 | 25.90 | 24.90 | 25.59 | 117,200 | +0.60(+2.40%) |
Aug 15, 2019 | 24.75 | 25.39 | 23.29 | 24.99 | 227,463 | +0.54(+2.21%) |
Aug 14, 2019 | 24.65 | 24.82 | 23.43 | 24.45 | 174,702 | -0.61(-2.43%) |
Aug 13, 2019 | 24.77 | 25.10 | 23.94 | 25.06 | 161,492 | -0.03(-0.12%) |
Aug 12, 2019 | 24.85 | 25.33 | 23.52 | 25.09 | 172,925 | +0.18(+0.72%) |
Aug 09, 2019 | 25.71 | 26.00 | 24.63 | 24.91 | 89,200 | -0.57(-2.24%) |
Aug 08, 2019 | 25.21 | 25.88 | 25.21 | 25.48 | 73,133 | +0.21(+0.83%) |
Aug 07, 2019 | 26.04 | 26.42 | 25.02 | 25.27 | 76,269 | -1.00(-3.81%) |
Aug 06, 2019 | 25.62 | 26.87 | 25.26 | 26.27 | 59,044 | +0.58(+2.26%) |
Aug 05, 2019 | 25.98 | 26.35 | 25.01 | 25.69 | 164,432 | -1.15(-4.28%) |
Aug 02, 2019 | 26.53 | 27.16 | 26.32 | 26.84 | 385,000 | -0.09(-0.33%) |
Aug 01, 2019 | 29.33 | 29.37 | 26.01 | 26.93 | 625,786 | -1.99(-6.88%) |
Jul 31, 2019 | 28.59 | 29.26 | 27.89 | 28.92 | 179,162 | +0.30(+1.05%) |
Jul 30, 2019 | 28.31 | 28.90 | 27.63 | 28.62 | 373,963 | +0.00(+0.00%) |
Jul 29, 2019 | 28.17 | 28.73 | 27.34 | 28.62 | 592,477 | +0.47(+1.67%) |
Jul 26, 2019 | 27.82 | 28.18 | 27.00 | 28.15 | 228,200 | +0.49(+1.77%) |
Jul 25, 2019 | 27.41 | 28.75 | 26.72 | 27.66 | 501,424 | +0.21(+0.77%) |
Jul 24, 2019 | 24.61 | 28.13 | 24.39 | 27.45 | 1,260,400 | +2.93(+11.95%) |
Jul 23, 2019 | 23.52 | 24.71 | 23.14 | 24.52 | 599,275 | +0.96(+4.07%) |
Jul 22, 2019 | 23.26 | 24.69 | 22.80 | 23.56 | 1,032,111 | -0.53(-2.20%) |