Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.02 | 22.10 | 21.08 | 21.79 | 428,350 | -0.03(-0.15%) |
Sep 27, 2019 | 20.75 | 22.06 | 20.72 | 21.82 | 529,645 | +0.96(+4.62%) |
Sep 26, 2019 | 21.02 | 21.60 | 20.43 | 20.86 | 661,086 | +0.33(+1.59%) |
Sep 25, 2019 | 19.64 | 20.67 | 19.38 | 20.53 | 717,471 | +0.81(+4.12%) |
Sep 24, 2019 | 19.59 | 19.99 | 19.16 | 19.72 | 408,731 | +0.00(+0.00%) |
Sep 23, 2019 | 19.62 | 19.85 | 19.17 | 19.72 | 648,630 | -0.20(-1.01%) |
Sep 20, 2019 | 20.50 | 20.81 | 19.70 | 19.92 | 623,035 | -0.47(-2.30%) |
Sep 19, 2019 | 19.43 | 20.82 | 19.17 | 20.39 | 1,067,869 | +0.08(+0.41%) |
Sep 18, 2019 | 20.77 | 20.77 | 19.83 | 20.31 | 709,995 | -0.56(-2.69%) |
Sep 17, 2019 | 20.82 | 20.96 | 20.27 | 20.87 | 658,628 | -0.28(-1.31%) |
Sep 16, 2019 | 20.29 | 21.72 | 20.28 | 21.14 | 612,180 | +0.47(+2.27%) |
Sep 13, 2019 | 20.63 | 21.42 | 20.44 | 20.67 | 974,500 | +0.16(+0.78%) |
Sep 12, 2019 | 20.99 | 21.09 | 20.14 | 20.52 | 507,493 | -0.23(-1.13%) |
Sep 11, 2019 | 21.12 | 21.65 | 19.62 | 20.75 | 1,097,497 | -0.21(-1.00%) |
Sep 10, 2019 | 20.27 | 21.83 | 20.27 | 20.96 | 612,031 | +0.33(+1.62%) |
Sep 09, 2019 | 20.83 | 21.94 | 20.46 | 20.62 | 651,233 | -0.19(-0.93%) |
Sep 06, 2019 | 20.99 | 22.37 | 20.75 | 20.82 | 1,390,095 | -0.08(-0.36%) |
Sep 05, 2019 | 20.14 | 21.34 | 19.78 | 20.89 | 1,542,953 | +1.13(+5.72%) |
Sep 04, 2019 | 18.48 | 20.45 | 17.93 | 19.76 | 2,089,390 | +1.42(+7.76%) |
Sep 03, 2019 | 20.92 | 21.69 | 18.34 | 18.34 | 1,552,743 | -1.18(-6.05%) |
Aug 30, 2019 | 20.77 | 20.78 | 19.44 | 19.52 | 1,370,271 | -1.32(-6.35%) |
Aug 29, 2019 | 21.27 | 22.10 | 19.91 | 20.84 | 1,969,335 | -1.32(-5.97%) |
Aug 28, 2019 | 22.37 | 23.21 | 21.57 | 22.16 | 1,196,778 | -0.49(-2.14%) |
Aug 27, 2019 | 24.70 | 24.93 | 22.56 | 22.65 | 1,926,234 | -2.34(-9.35%) |
Aug 26, 2019 | 26.20 | 26.78 | 24.82 | 24.99 | 878,431 | -0.90(-3.46%) |
Aug 23, 2019 | 27.60 | 27.91 | 25.80 | 25.88 | 1,305,782 | -1.93(-6.93%) |
Aug 22, 2019 | 28.48 | 29.53 | 27.69 | 27.81 | 778,751 | -0.41(-1.45%) |
Aug 21, 2019 | 27.36 | 28.53 | 27.08 | 28.22 | 840,529 | +1.16(+4.27%) |
Aug 20, 2019 | 27.71 | 28.71 | 26.96 | 27.06 | 1,038,356 | -0.10(-0.37%) |
Aug 19, 2019 | 31.61 | 31.61 | 27.11 | 27.16 | 1,668,903 | -4.89(-15.26%) |
Aug 16, 2019 | 33.18 | 33.86 | 31.90 | 32.05 | 1,111,718 | -0.54(-1.64%) |
Aug 15, 2019 | 32.24 | 33.40 | 30.71 | 32.59 | 1,475,703 | +2.38(+7.87%) |
Aug 14, 2019 | 29.59 | 31.55 | 28.95 | 30.21 | 1,749,647 | -1.00(-3.22%) |
Aug 13, 2019 | 31.87 | 33.80 | 30.77 | 31.22 | 2,639,033 | +0.90(+2.98%) |
Aug 12, 2019 | 36.98 | 37.12 | 25.96 | 30.31 | 7,765,156 | -33.73(-52.67%) |
Aug 09, 2019 | 57.61 | 64.74 | 57.61 | 64.04 | 944,644 | +6.13(+10.58%) |
Aug 08, 2019 | 55.33 | 58.41 | 55.06 | 57.91 | 985,642 | +2.50(+4.50%) |
Aug 07, 2019 | 54.60 | 55.49 | 53.92 | 55.42 | 315,744 | -0.10(-0.18%) |
Aug 06, 2019 | 53.88 | 55.62 | 53.50 | 55.52 | 469,834 | +2.55(+4.82%) |
Aug 05, 2019 | 52.42 | 53.88 | 52.20 | 52.96 | 398,503 | -1.54(-2.83%) |
Aug 02, 2019 | 54.30 | 55.19 | 53.19 | 54.50 | 386,933 | -0.28(-0.50%) |
Aug 01, 2019 | 58.30 | 58.30 | 54.68 | 54.78 | 355,869 | -3.23(-5.57%) |
Jul 31, 2019 | 59.39 | 59.70 | 57.24 | 58.01 | 517,057 | -1.36(-2.28%) |
Jul 30, 2019 | 59.60 | 60.30 | 58.90 | 59.37 | 443,056 | -0.94(-1.56%) |
Jul 29, 2019 | 59.33 | 60.64 | 57.90 | 60.31 | 529,053 | +0.97(+1.64%) |
Jul 26, 2019 | 54.92 | 59.92 | 54.42 | 59.33 | 695,764 | +4.56(+8.32%) |
Jul 25, 2019 | 54.57 | 56.08 | 54.18 | 54.78 | 563,975 | +0.11(+0.20%) |
Jul 24, 2019 | 54.31 | 55.92 | 54.22 | 54.67 | 365,097 | +0.18(+0.32%) |
Jul 23, 2019 | 53.46 | 54.63 | 52.59 | 54.49 | 525,662 | +1.29(+2.42%) |
Jul 22, 2019 | 55.14 | 55.50 | 53.20 | 53.21 | 558,558 | -1.91(-3.46%) |
Jul 19, 2019 | 56.03 | 56.43 | 54.27 | 55.11 | 482,950 | -1.01(-1.81%) |
Jul 18, 2019 | 56.97 | 57.52 | 54.26 | 56.13 | 496,608 | -0.95(-1.67%) |
Jul 17, 2019 | 57.61 | 58.44 | 56.73 | 57.08 | 396,270 | -0.79(-1.36%) |
Jul 16, 2019 | 57.74 | 59.71 | 57.54 | 57.87 | 772,918 | +0.13(+0.22%) |
Jul 15, 2019 | 61.39 | 61.55 | 57.33 | 57.74 | 764,533 | -3.63(-5.92%) |
Jul 12, 2019 | 62.14 | 62.36 | 60.84 | 61.38 | 421,566 | -0.50(-0.81%) |
Jul 11, 2019 | 62.96 | 63.22 | 61.57 | 61.88 | 446,878 | -0.54(-0.87%) |
Jul 10, 2019 | 62.65 | 63.82 | 61.24 | 62.42 | 416,322 | +0.15(+0.24%) |
Jul 09, 2019 | 61.34 | 63.68 | 60.96 | 62.27 | 383,600 | +0.31(+0.50%) |
Jul 08, 2019 | 60.36 | 62.38 | 59.49 | 61.96 | 608,624 | +1.24(+2.04%) |
Jul 05, 2019 | 61.12 | 61.80 | 60.00 | 60.72 | 314,085 | -0.74(-1.20%) |
Jul 03, 2019 | 61.68 | 62.52 | 60.32 | 61.46 | 229,771 | -0.47(-0.76%) |
Jul 02, 2019 | 60.03 | 62.01 | 59.10 | 61.93 | 402,106 | +2.02(+3.37%) |