Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.20 | 25.60 | 24.70 | 25.55 | 2,434 | +0.55(+2.18%) |
Sep 27, 2019 | 26.70 | 26.70 | 24.70 | 25.00 | 4,070 | -1.20(-4.58%) |
Sep 26, 2019 | 25.70 | 26.20 | 25.40 | 26.20 | 1,594 | +0.70(+2.75%) |
Sep 25, 2019 | 26.50 | 26.50 | 25.30 | 25.50 | 6,520 | -0.60(-2.30%) |
Sep 24, 2019 | 26.20 | 26.80 | 26.00 | 26.10 | 1,646 | +0.00(+0.00%) |
Sep 23, 2019 | 26.50 | 26.50 | 26.00 | 26.10 | 1,005 | +0.10(+0.38%) |
Sep 20, 2019 | 26.60 | 27.30 | 26.00 | 26.00 | 6,000 | -0.70(-2.62%) |
Sep 19, 2019 | 26.50 | 27.10 | 26.40 | 26.70 | 3,164 | +0.20(+0.75%) |
Sep 18, 2019 | 26.20 | 27.10 | 26.20 | 26.50 | 2,647 | +0.20(+0.76%) |
Sep 17, 2019 | 26.50 | 27.00 | 26.30 | 26.30 | 3,312 | -0.70(-2.59%) |
Sep 16, 2019 | 27.30 | 27.30 | 26.50 | 27.00 | 8,353 | -0.30(-1.10%) |
Sep 13, 2019 | 27.70 | 27.90 | 27.20 | 27.30 | 6,730 | -0.10(-0.36%) |
Sep 12, 2019 | 26.70 | 27.55 | 26.70 | 27.40 | 3,034 | +0.80(+3.01%) |
Sep 11, 2019 | 26.40 | 27.40 | 26.40 | 26.60 | 1,258 | +0.10(+0.38%) |
Sep 10, 2019 | 27.20 | 27.80 | 26.45 | 26.50 | 12,035 | -0.60(-2.21%) |
Sep 09, 2019 | 26.70 | 27.20 | 26.40 | 27.10 | 4,116 | +0.50(+1.88%) |
Sep 06, 2019 | 26.63 | 27.12 | 26.30 | 26.60 | 4,350 | -0.40(-1.48%) |
Sep 05, 2019 | 27.00 | 27.20 | 26.80 | 27.00 | 4,648 | +0.30(+1.12%) |
Sep 04, 2019 | 26.60 | 27.00 | 26.34 | 26.70 | 2,528 | +0.50(+1.91%) |
Sep 03, 2019 | 26.90 | 26.90 | 26.20 | 26.20 | 856 | -0.80(-2.96%) |
Aug 30, 2019 | 27.00 | 27.10 | 26.60 | 27.00 | 2,860 | +0.20(+0.75%) |
Aug 29, 2019 | 26.50 | 27.30 | 26.20 | 26.80 | 3,065 | +0.60(+2.29%) |
Aug 28, 2019 | 27.00 | 27.10 | 26.10 | 26.20 | 10,020 | -0.70(-2.60%) |
Aug 27, 2019 | 27.00 | 27.30 | 26.60 | 26.90 | 4,623 | +0.40(+1.51%) |
Aug 26, 2019 | 26.90 | 26.90 | 26.20 | 26.50 | 3,784 | -0.50(-1.85%) |
Aug 23, 2019 | 27.32 | 27.39 | 26.50 | 27.00 | 5,220 | +0.20(+0.75%) |
Aug 22, 2019 | 27.30 | 27.30 | 26.80 | 26.80 | 10,032 | -0.40(-1.47%) |
Aug 21, 2019 | 26.80 | 27.50 | 26.80 | 27.20 | 3,089 | +0.60(+2.26%) |
Aug 20, 2019 | 26.50 | 27.00 | 26.20 | 26.60 | 4,750 | +0.20(+0.76%) |
Aug 19, 2019 | 26.50 | 26.50 | 25.50 | 26.40 | 5,447 | -0.10(-0.38%) |
Aug 16, 2019 | 24.00 | 28.40 | 24.00 | 26.50 | 11,300 | +2.60(+10.88%) |
Aug 15, 2019 | 23.90 | 24.40 | 21.60 | 23.90 | 18,918 | -0.20(-0.83%) |
Aug 14, 2019 | 26.20 | 26.38 | 23.60 | 24.10 | 35,881 | -3.40(-12.36%) |
Aug 13, 2019 | 28.20 | 28.30 | 26.30 | 27.50 | 13,493 | -0.50(-1.79%) |
Aug 12, 2019 | 28.30 | 28.50 | 27.50 | 28.00 | 10,974 | +1.00(+3.70%) |
Aug 09, 2019 | 27.10 | 27.50 | 26.30 | 27.00 | 3,310 | +0.30(+1.12%) |
Aug 08, 2019 | 26.90 | 28.30 | 26.30 | 26.70 | 11,230 | -0.30(-1.11%) |
Aug 07, 2019 | 26.50 | 27.30 | 25.80 | 27.00 | 6,088 | +0.10(+0.37%) |
Aug 06, 2019 | 27.40 | 27.40 | 26.50 | 26.90 | 1,504 | -0.40(-1.47%) |
Aug 05, 2019 | 27.10 | 27.90 | 26.40 | 27.30 | 6,349 | -0.50(-1.80%) |
Aug 02, 2019 | 27.70 | 29.00 | 27.60 | 27.80 | 2,420 | +0.20(+0.72%) |
Aug 01, 2019 | 28.20 | 29.40 | 27.60 | 27.60 | 9,828 | -0.60(-2.13%) |
Jul 31, 2019 | 30.00 | 30.50 | 27.10 | 28.20 | 26,030 | -2.00(-6.62%) |
Jul 30, 2019 | 26.00 | 31.30 | 26.00 | 30.20 | 53,414 | +4.00(+15.27%) |
Jul 29, 2019 | 26.00 | 26.80 | 25.90 | 26.20 | 4,022 | +0.10(+0.38%) |
Jul 26, 2019 | 26.70 | 26.80 | 26.00 | 26.10 | 3,010 | -0.10(-0.38%) |
Jul 25, 2019 | 26.70 | 26.70 | 25.70 | 26.20 | 4,090 | +0.10(+0.38%) |
Jul 24, 2019 | 26.20 | 26.80 | 25.80 | 26.10 | 1,586 | +0.10(+0.38%) |
Jul 23, 2019 | 26.10 | 26.80 | 25.80 | 26.00 | 1,122 | +0.10(+0.39%) |
Jul 22, 2019 | 25.60 | 27.25 | 25.60 | 25.90 | 1,767 | +0.00(+0.00%) |
Jul 19, 2019 | 26.00 | 27.10 | 25.80 | 25.90 | 1,620 | -0.60(-2.26%) |
Jul 18, 2019 | 27.00 | 27.20 | 25.66 | 26.50 | 9,850 | -0.80(-2.93%) |
Jul 17, 2019 | 27.00 | 28.00 | 25.70 | 27.30 | 16,085 | -0.50(-1.80%) |
Jul 16, 2019 | 29.40 | 29.40 | 27.00 | 27.80 | 15,258 | -1.70(-5.76%) |
Jul 15, 2019 | 29.90 | 30.20 | 28.76 | 29.50 | 4,561 | -0.60(-1.99%) |
Jul 12, 2019 | 30.00 | 30.40 | 30.00 | 30.10 | 3,090 | -0.10(-0.33%) |
Jul 11, 2019 | 30.80 | 30.80 | 30.10 | 30.20 | 4,644 | -0.60(-1.95%) |
Jul 10, 2019 | 31.40 | 31.90 | 30.80 | 30.80 | 8,406 | -0.90(-2.84%) |
Jul 09, 2019 | 32.60 | 32.60 | 31.10 | 31.70 | 4,592 | -0.50(-1.55%) |
Jul 08, 2019 | 33.00 | 33.90 | 31.95 | 32.20 | 7,697 | -0.60(-1.83%) |
Jul 05, 2019 | 32.50 | 34.20 | 31.90 | 32.80 | 23,370 | +0.90(+2.82%) |
Jul 03, 2019 | 31.00 | 32.40 | 30.50 | 31.90 | 27,740 | +1.40(+4.59%) |
Jul 02, 2019 | 29.90 | 30.50 | 29.00 | 30.50 | 9,536 | +0.50(+1.66%) |