Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.70 | 28.70 | 27.00 | 27.20 | 84,197 | -1.30(-4.56%) |
Sep 27, 2019 | 26.10 | 28.75 | 25.50 | 28.50 | 99,930 | +2.40(+9.20%) |
Sep 26, 2019 | 26.10 | 26.50 | 25.50 | 26.10 | 38,073 | -0.20(-0.76%) |
Sep 25, 2019 | 26.60 | 26.90 | 26.10 | 26.30 | 17,121 | -0.20(-0.75%) |
Sep 24, 2019 | 27.70 | 27.90 | 26.30 | 26.50 | 39,169 | -1.10(-3.99%) |
Sep 23, 2019 | 27.70 | 28.50 | 27.40 | 27.60 | 31,846 | -0.70(-2.47%) |
Sep 20, 2019 | 28.30 | 28.80 | 27.90 | 28.30 | 26,830 | +0.10(+0.35%) |
Sep 19, 2019 | 29.30 | 29.80 | 28.20 | 28.20 | 37,818 | -1.20(-4.08%) |
Sep 18, 2019 | 30.20 | 31.00 | 29.20 | 29.40 | 18,186 | -0.70(-2.33%) |
Sep 17, 2019 | 29.80 | 30.60 | 29.00 | 30.10 | 33,405 | +0.40(+1.35%) |
Sep 16, 2019 | 29.00 | 31.20 | 27.95 | 29.70 | 85,683 | +0.00(+0.00%) |
Sep 13, 2019 | 29.90 | 30.90 | 28.90 | 29.70 | 45,690 | -0.10(-0.34%) |
Sep 12, 2019 | 30.20 | 31.16 | 27.80 | 29.80 | 64,765 | -0.50(-1.65%) |
Sep 11, 2019 | 28.90 | 30.60 | 27.80 | 30.30 | 70,127 | +1.80(+6.32%) |
Sep 10, 2019 | 26.90 | 28.90 | 26.90 | 28.50 | 72,653 | +1.40(+5.17%) |
Sep 09, 2019 | 26.30 | 27.30 | 26.30 | 27.10 | 35,897 | +0.80(+3.04%) |
Sep 06, 2019 | 26.00 | 26.90 | 25.90 | 26.30 | 44,540 | +0.40(+1.54%) |
Sep 05, 2019 | 26.00 | 27.10 | 25.80 | 25.90 | 78,412 | -0.30(-1.15%) |
Sep 04, 2019 | 26.30 | 26.90 | 25.80 | 26.20 | 45,108 | +0.30(+1.16%) |
Sep 03, 2019 | 26.00 | 27.20 | 25.60 | 25.90 | 39,450 | -0.70(-2.63%) |
Aug 30, 2019 | 26.70 | 26.80 | 25.90 | 26.60 | 44,420 | -0.20(-0.75%) |
Aug 29, 2019 | 25.80 | 27.50 | 25.80 | 26.80 | 51,689 | +1.20(+4.69%) |
Aug 28, 2019 | 25.90 | 26.30 | 25.50 | 25.60 | 36,978 | -0.40(-1.54%) |
Aug 27, 2019 | 26.10 | 26.70 | 25.60 | 26.00 | 40,344 | -0.10(-0.38%) |
Aug 26, 2019 | 26.80 | 27.20 | 26.00 | 26.10 | 29,676 | -0.40(-1.51%) |
Aug 23, 2019 | 27.70 | 28.40 | 26.30 | 26.50 | 66,510 | -1.50(-5.36%) |
Aug 22, 2019 | 29.00 | 29.20 | 27.80 | 28.00 | 40,699 | -0.90(-3.11%) |
Aug 21, 2019 | 27.60 | 29.20 | 27.10 | 28.90 | 67,455 | +1.50(+5.47%) |
Aug 20, 2019 | 28.10 | 28.50 | 26.80 | 27.40 | 45,295 | -0.80(-2.84%) |
Aug 19, 2019 | 25.40 | 28.50 | 25.40 | 28.20 | 61,701 | +1.50(+5.62%) |
Aug 16, 2019 | 26.20 | 27.20 | 26.20 | 26.70 | 32,540 | +0.60(+2.30%) |
Aug 15, 2019 | 26.20 | 26.60 | 25.50 | 26.10 | 90,239 | -0.50(-1.88%) |
Aug 14, 2019 | 28.00 | 28.20 | 26.30 | 26.60 | 99,923 | -2.00(-6.99%) |
Aug 13, 2019 | 29.00 | 29.80 | 27.40 | 28.60 | 70,756 | -0.60(-2.05%) |
Aug 12, 2019 | 32.40 | 32.40 | 29.10 | 29.20 | 98,551 | -3.30(-10.15%) |
Aug 09, 2019 | 31.80 | 32.70 | 30.00 | 32.50 | 257,690 | +2.60(+8.70%) |
Aug 08, 2019 | 30.20 | 30.50 | 27.80 | 29.90 | 79,214 | +0.00(+0.00%) |
Aug 07, 2019 | 29.10 | 30.40 | 27.60 | 29.90 | 57,296 | +0.60(+2.05%) |
Aug 06, 2019 | 28.40 | 29.70 | 28.30 | 29.30 | 65,644 | +0.90(+3.17%) |
Aug 05, 2019 | 28.40 | 28.90 | 27.40 | 28.40 | 49,435 | -0.30(-1.05%) |
Aug 02, 2019 | 28.40 | 29.00 | 28.10 | 28.70 | 43,300 | +0.30(+1.06%) |
Aug 01, 2019 | 29.80 | 30.00 | 27.50 | 28.40 | 70,327 | -1.30(-4.38%) |
Jul 31, 2019 | 28.80 | 29.80 | 27.90 | 29.70 | 51,528 | +0.90(+3.12%) |
Jul 30, 2019 | 28.10 | 29.00 | 27.40 | 28.80 | 34,802 | +0.50(+1.77%) |
Jul 29, 2019 | 28.40 | 28.93 | 27.50 | 28.30 | 37,090 | -0.50(-1.74%) |
Jul 26, 2019 | 29.50 | 29.60 | 28.30 | 28.80 | 27,050 | -0.50(-1.71%) |
Jul 25, 2019 | 29.80 | 30.40 | 28.85 | 29.30 | 37,664 | -0.60(-2.01%) |
Jul 24, 2019 | 29.50 | 30.10 | 29.30 | 29.90 | 31,713 | +0.60(+2.05%) |
Jul 23, 2019 | 28.40 | 29.60 | 28.20 | 29.30 | 76,930 | +1.00(+3.53%) |
Jul 22, 2019 | 29.10 | 29.25 | 27.80 | 28.30 | 40,883 | -0.80(-2.75%) |
Jul 19, 2019 | 29.10 | 29.50 | 28.80 | 29.10 | 29,040 | +0.00(+0.00%) |
Jul 18, 2019 | 29.50 | 30.00 | 28.80 | 29.10 | 28,168 | -0.20(-0.68%) |
Jul 17, 2019 | 30.70 | 30.70 | 29.00 | 29.30 | 62,534 | -1.40(-4.56%) |
Jul 16, 2019 | 29.80 | 31.70 | 29.60 | 30.70 | 39,880 | +0.50(+1.66%) |
Jul 15, 2019 | 31.00 | 31.58 | 29.50 | 30.20 | 49,051 | -0.90(-2.89%) |
Jul 12, 2019 | 30.30 | 31.90 | 29.97 | 31.10 | 56,230 | +1.10(+3.67%) |
Jul 11, 2019 | 32.00 | 32.00 | 29.40 | 30.00 | 70,957 | -1.50(-4.76%) |
Jul 10, 2019 | 30.60 | 31.80 | 29.80 | 31.50 | 153,294 | +1.30(+4.30%) |
Jul 09, 2019 | 28.20 | 30.50 | 28.00 | 30.20 | 133,185 | +2.10(+7.47%) |
Jul 08, 2019 | 28.00 | 28.70 | 27.70 | 28.10 | 30,861 | -0.10(-0.35%) |
Jul 05, 2019 | 27.80 | 28.90 | 27.60 | 28.20 | 36,960 | +0.10(+0.36%) |
Jul 03, 2019 | 28.90 | 29.20 | 28.10 | 28.10 | 24,230 | -0.80(-2.77%) |
Jul 02, 2019 | 28.20 | 29.20 | 27.80 | 28.90 | 60,490 | +0.40(+1.40%) |