Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.30 | 25.40 | 23.90 | 24.50 | 98,793 | -0.60(-2.39%) |
Sep 27, 2019 | 26.00 | 26.00 | 24.00 | 25.10 | 286,550 | -1.00(-3.83%) |
Sep 26, 2019 | 23.10 | 26.10 | 22.80 | 26.10 | 199,191 | +2.30(+9.66%) |
Sep 25, 2019 | 22.50 | 23.90 | 22.40 | 23.80 | 191,525 | +1.50(+6.73%) |
Sep 24, 2019 | 28.50 | 28.80 | 22.00 | 22.30 | 404,537 | -5.60(-20.07%) |
Sep 23, 2019 | 29.80 | 30.50 | 27.20 | 27.90 | 303,417 | -4.70(-14.42%) |
Sep 20, 2019 | 30.80 | 32.60 | 29.90 | 32.60 | 180,170 | +1.20(+3.82%) |
Sep 19, 2019 | 32.20 | 32.80 | 31.00 | 31.40 | 104,876 | -1.10(-3.38%) |
Sep 18, 2019 | 31.60 | 32.50 | 30.30 | 32.50 | 284,321 | +0.60(+1.88%) |
Sep 17, 2019 | 33.00 | 33.00 | 31.90 | 31.90 | 118,202 | -1.20(-3.63%) |
Sep 16, 2019 | 31.90 | 33.20 | 31.90 | 33.10 | 127,313 | +0.20(+0.61%) |
Sep 13, 2019 | 32.50 | 33.00 | 31.90 | 32.90 | 75,600 | +0.70(+2.17%) |
Sep 12, 2019 | 32.40 | 32.50 | 31.50 | 32.20 | 80,058 | +0.10(+0.31%) |
Sep 11, 2019 | 31.90 | 32.70 | 31.40 | 32.10 | 128,387 | +0.30(+0.94%) |
Sep 10, 2019 | 30.50 | 31.90 | 30.50 | 31.80 | 92,504 | +1.40(+4.61%) |
Sep 09, 2019 | 30.00 | 30.90 | 29.70 | 30.40 | 155,339 | +0.70(+2.36%) |
Sep 06, 2019 | 28.50 | 29.80 | 28.50 | 29.70 | 75,250 | +1.20(+4.21%) |
Sep 05, 2019 | 28.00 | 28.90 | 27.90 | 28.50 | 95,595 | +0.50(+1.79%) |
Sep 04, 2019 | 27.40 | 28.00 | 27.10 | 28.00 | 113,799 | +0.80(+2.94%) |
Sep 03, 2019 | 27.00 | 27.30 | 26.30 | 27.20 | 79,037 | -0.10(-0.37%) |
Aug 30, 2019 | 26.50 | 27.60 | 26.00 | 27.30 | 92,550 | +1.00(+3.80%) |
Aug 29, 2019 | 25.90 | 26.70 | 25.90 | 26.30 | 76,584 | +0.30(+1.15%) |
Aug 28, 2019 | 24.60 | 26.10 | 24.60 | 26.00 | 123,249 | +1.20(+4.84%) |
Aug 27, 2019 | 25.20 | 25.50 | 24.60 | 24.80 | 43,214 | +0.00(+0.00%) |
Aug 26, 2019 | 25.20 | 25.20 | 24.50 | 24.80 | 47,253 | -0.40(-1.59%) |
Aug 23, 2019 | 25.40 | 25.90 | 25.00 | 25.20 | 160,930 | -0.40(-1.56%) |
Aug 22, 2019 | 25.80 | 25.80 | 25.60 | 25.60 | 87,538 | -0.10(-0.39%) |
Aug 21, 2019 | 25.80 | 25.80 | 25.50 | 25.70 | 78,543 | -0.20(-0.77%) |
Aug 20, 2019 | 25.70 | 26.00 | 25.60 | 25.90 | 135,486 | +0.40(+1.57%) |
Aug 19, 2019 | 25.50 | 26.00 | 25.40 | 25.50 | 69,331 | +0.50(+2.00%) |
Aug 16, 2019 | 24.50 | 25.20 | 24.50 | 25.00 | 97,910 | +0.40(+1.63%) |
Aug 15, 2019 | 23.70 | 25.10 | 23.60 | 24.60 | 62,463 | +0.70(+2.93%) |
Aug 14, 2019 | 24.60 | 24.60 | 23.20 | 23.90 | 87,123 | -0.90(-3.63%) |
Aug 13, 2019 | 24.60 | 25.40 | 24.40 | 24.80 | 81,179 | -0.10(-0.40%) |
Aug 12, 2019 | 25.00 | 25.00 | 24.20 | 24.90 | 76,489 | -0.10(-0.40%) |
Aug 09, 2019 | 22.90 | 25.20 | 22.60 | 25.00 | 679,850 | +2.00(+8.70%) |
Aug 08, 2019 | 22.60 | 23.50 | 21.80 | 23.00 | 103,695 | +0.40(+1.77%) |
Aug 07, 2019 | 22.00 | 22.90 | 21.40 | 22.60 | 73,431 | +0.70(+3.20%) |
Aug 06, 2019 | 21.30 | 22.40 | 21.20 | 21.90 | 132,571 | +0.70(+3.30%) |
Aug 05, 2019 | 21.30 | 21.80 | 20.70 | 21.20 | 114,809 | -0.90(-4.07%) |
Aug 02, 2019 | 21.30 | 22.20 | 21.20 | 22.10 | 74,980 | +0.90(+4.25%) |
Aug 01, 2019 | 21.80 | 22.70 | 21.20 | 21.20 | 123,407 | -0.80(-3.64%) |
Jul 31, 2019 | 21.40 | 22.10 | 21.20 | 22.00 | 74,409 | +0.60(+2.80%) |
Jul 30, 2019 | 22.40 | 22.40 | 21.00 | 21.40 | 109,263 | -0.60(-2.73%) |
Jul 29, 2019 | 23.30 | 23.30 | 22.00 | 22.00 | 84,402 | -0.80(-3.51%) |
Jul 26, 2019 | 23.20 | 23.30 | 22.60 | 22.80 | 147,520 | -0.30(-1.30%) |
Jul 25, 2019 | 25.00 | 25.00 | 22.80 | 23.10 | 158,684 | -1.70(-6.85%) |
Jul 24, 2019 | 24.10 | 25.10 | 23.50 | 24.80 | 108,688 | +0.90(+3.77%) |
Jul 23, 2019 | 24.00 | 24.00 | 22.50 | 23.90 | 74,511 | +0.10(+0.42%) |
Jul 22, 2019 | 23.80 | 24.30 | 22.80 | 23.80 | 116,008 | -0.20(-0.83%) |
Jul 19, 2019 | 23.80 | 24.80 | 23.80 | 24.00 | 76,090 | +0.20(+0.84%) |
Jul 18, 2019 | 23.80 | 24.20 | 23.50 | 23.80 | 76,874 | -0.20(-0.83%) |
Jul 17, 2019 | 23.60 | 24.50 | 23.10 | 24.00 | 118,573 | +0.40(+1.69%) |
Jul 16, 2019 | 25.90 | 26.10 | 23.50 | 23.60 | 275,494 | -2.30(-8.88%) |
Jul 15, 2019 | 27.50 | 27.50 | 24.60 | 25.90 | 432,250 | -1.00(-3.72%) |
Jul 12, 2019 | 24.50 | 28.00 | 24.50 | 26.90 | 1,225,980 | +3.50(+14.96%) |
Jul 11, 2019 | 24.50 | 24.80 | 23.20 | 23.40 | 79,994 | -0.70(-2.90%) |
Jul 10, 2019 | 23.80 | 25.50 | 23.80 | 24.10 | 185,055 | +0.30(+1.26%) |
Jul 09, 2019 | 23.60 | 24.30 | 23.20 | 23.80 | 166,804 | +0.80(+3.48%) |
Jul 08, 2019 | 23.20 | 24.60 | 22.50 | 23.00 | 211,271 | -0.60(-2.54%) |
Jul 05, 2019 | 21.80 | 23.90 | 21.40 | 23.60 | 168,760 | +1.70(+7.76%) |
Jul 03, 2019 | 22.00 | 22.10 | 21.00 | 21.90 | 75,470 | -0.40(-1.79%) |
Jul 02, 2019 | 23.30 | 23.50 | 22.10 | 22.30 | 88,703 | -1.70(-7.08%) |