Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.87 | 22.87 | 22.22 | 22.48 | 84 | -1.05(-4.44%) |
Sep 27, 2019 | 22.10 | 23.52 | 22.10 | 23.52 | 107 | +1.18(+5.26%) |
Sep 26, 2019 | 23.13 | 23.39 | 22.35 | 22.35 | 179 | -1.31(-5.52%) |
Sep 25, 2019 | 23.39 | 23.78 | 21.30 | 23.65 | 395 | +0.91(+4.02%) |
Sep 24, 2019 | 22.74 | 23.26 | 21.85 | 22.74 | 180 | +0.26(+1.16%) |
Sep 23, 2019 | 23.00 | 23.00 | 21.30 | 22.48 | 703 | -1.29(-5.44%) |
Sep 20, 2019 | 23.00 | 23.77 | 23.00 | 23.77 | 489 | +0.77(+3.35%) |
Sep 19, 2019 | 23.78 | 23.78 | 22.81 | 23.00 | 852 | -0.73(-3.06%) |
Sep 18, 2019 | 25.35 | 25.35 | 21.95 | 23.73 | 1,576 | -0.58(-2.39%) |
Sep 17, 2019 | 26.14 | 31.62 | 19.99 | 24.31 | 28,688 | -1.05(-4.12%) |
Sep 16, 2019 | 25.35 | 25.88 | 25.22 | 25.35 | 219 | -0.39(-1.52%) |
Sep 13, 2019 | 25.61 | 26.14 | 25.61 | 25.74 | 772 | +0.33(+1.29%) |
Sep 12, 2019 | 25.27 | 25.42 | 25.27 | 25.42 | 53 | +0.59(+2.37%) |
Sep 11, 2019 | 25.48 | 26.01 | 24.83 | 24.83 | 636 | -1.31(-5.00%) |
Sep 10, 2019 | 25.48 | 26.14 | 25.35 | 26.14 | 313 | +0.13(+0.50%) |
Sep 09, 2019 | 26.27 | 26.79 | 25.74 | 26.01 | 456 | -0.39(-1.48%) |
Sep 06, 2019 | 26.53 | 26.53 | 25.74 | 26.40 | 76 | +0.52(+2.02%) |
Sep 05, 2019 | 26.14 | 26.40 | 25.48 | 25.88 | 716 | -0.52(-1.98%) |
Sep 04, 2019 | 25.22 | 26.40 | 24.90 | 26.40 | 730 | +1.70(+6.88%) |
Sep 03, 2019 | 25.88 | 26.01 | 24.31 | 24.70 | 515 | -1.96(-7.35%) |
Aug 30, 2019 | 26.66 | 26.66 | 26.66 | 4 | +0.00(+0.00%) | |
Aug 29, 2019 | 26.66 | 26.66 | 25.19 | 26.66 | 101 | +1.05(+4.08%) |
Aug 28, 2019 | 26.01 | 26.53 | 25.22 | 25.61 | 726 | -0.39(-1.51%) |
Aug 27, 2019 | 26.27 | 26.40 | 26.01 | 26.01 | 38 | +0.26(+1.02%) |
Aug 26, 2019 | 25.48 | 25.74 | 24.57 | 25.74 | 1,752 | +0.79(+3.17%) |
Aug 23, 2019 | 26.53 | 26.53 | 24.83 | 24.95 | 283 | -1.05(-4.05%) |
Aug 22, 2019 | 25.61 | 26.27 | 25.48 | 26.01 | 1,147 | +0.78(+3.11%) |
Aug 21, 2019 | 26.14 | 26.14 | 24.31 | 25.22 | 1,226 | -1.83(-6.76%) |
Aug 20, 2019 | 25.88 | 27.05 | 24.83 | 27.05 | 1,491 | +1.96(+7.81%) |
Aug 19, 2019 | 25.48 | 25.48 | 24.44 | 25.09 | 946 | -0.39(-1.54%) |
Aug 16, 2019 | 25.61 | 26.14 | 24.31 | 25.48 | 2,265 | -0.64(-2.45%) |
Aug 15, 2019 | 26.14 | 26.92 | 25.88 | 26.12 | 1,729 | -0.67(-2.49%) |
Aug 14, 2019 | 28.23 | 28.23 | 26.79 | 26.79 | 2,198 | -2.61(-8.89%) |
Aug 13, 2019 | 28.10 | 29.80 | 27.44 | 29.40 | 1,369 | +1.44(+5.14%) |
Aug 12, 2019 | 28.10 | 30.06 | 27.97 | 27.97 | 3,802 | -0.39(-1.38%) |
Aug 09, 2019 | 29.27 | 31.23 | 27.84 | 28.36 | 3,336 | -1.05(-3.56%) |
Aug 08, 2019 | 29.40 | 29.40 | 27.97 | 29.40 | 1,177 | +0.00(+0.00%) |
Aug 07, 2019 | 29.01 | 29.66 | 28.36 | 29.40 | 394 | +0.26(+0.90%) |
Aug 06, 2019 | 29.01 | 30.06 | 28.62 | 29.14 | 545 | +0.65(+2.29%) |
Aug 05, 2019 | 29.93 | 30.19 | 28.49 | 28.49 | 605 | -2.61(-8.40%) |
Aug 02, 2019 | 30.97 | 31.10 | 30.97 | 31.10 | 45 | -0.26(-0.83%) |
Aug 01, 2019 | 30.84 | 32.02 | 29.66 | 31.36 | 153 | +0.00(+0.00%) |
Jul 31, 2019 | 30.84 | 32.28 | 28.49 | 31.36 | 1,886 | +0.52(+1.69%) |
Jul 30, 2019 | 30.84 | 31.76 | 29.95 | 30.84 | 847 | +0.52(+1.73%) |
Jul 29, 2019 | 30.97 | 32.41 | 30.32 | 30.32 | 995 | -0.65(-2.11%) |
Jul 26, 2019 | 31.36 | 32.54 | 30.84 | 30.97 | 994 | -0.26(-0.84%) |
Jul 25, 2019 | 32.41 | 32.67 | 30.84 | 31.23 | 2,601 | -1.57(-4.78%) |
Jul 24, 2019 | 32.28 | 33.32 | 32.02 | 32.80 | 3,165 | +0.78(+2.45%) |
Jul 23, 2019 | 32.41 | 33.06 | 31.89 | 32.02 | 2,934 | -0.65(-2.00%) |
Jul 22, 2019 | 32.15 | 33.06 | 31.10 | 32.67 | 6,905 | +1.15(+3.65%) |
Jul 19, 2019 | 32.02 | 35.15 | 31.23 | 31.52 | 14,623 | +0.42(+1.34%) |
Jul 18, 2019 | 30.06 | 33.06 | 29.53 | 31.10 | 9,688 | +1.44(+4.85%) |
Jul 17, 2019 | 30.71 | 30.97 | 29.53 | 29.66 | 4,815 | -1.05(-3.40%) |
Jul 16, 2019 | 33.06 | 33.06 | 30.45 | 30.71 | 6,444 | -2.61(-7.84%) |
Jul 15, 2019 | 31.36 | 33.32 | 30.71 | 33.32 | 16,767 | -1.57(-4.49%) |
Jul 12, 2019 | 45.22 | 45.48 | 32.41 | 34.89 | 407,401 | +5.36(+18.14%) |
Jul 11, 2019 | 32.15 | 32.15 | 28.24 | 29.53 | 455 | -2.61(-8.13%) |
Jul 10, 2019 | 29.93 | 32.15 | 29.93 | 32.15 | 560 | +1.70(+5.58%) |
Jul 09, 2019 | 30.97 | 30.97 | 29.53 | 30.45 | 254 | -0.26(-0.85%) |
Jul 08, 2019 | 30.58 | 30.71 | 28.23 | 30.71 | 149 | +0.33(+1.08%) |
Jul 05, 2019 | 30.71 | 30.71 | 30.38 | 30.38 | 99 | -1.11(-3.53%) |
Jul 03, 2019 | 31.36 | 32.15 | 31.36 | 31.49 | 45 | -0.26(-0.82%) |
Jul 02, 2019 | 32.02 | 32.02 | 30.71 | 31.76 | 306 | +1.18(+3.85%) |