Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.31 | 27.79 | 27.10 | 27.68 | 114,829 | +0.40(+1.46%) |
Sep 27, 2019 | 28.20 | 28.35 | 27.21 | 27.29 | 61,415 | -0.86(-3.04%) |
Sep 26, 2019 | 28.63 | 28.91 | 27.88 | 28.14 | 68,332 | -0.51(-1.76%) |
Sep 25, 2019 | 28.42 | 28.97 | 28.36 | 28.65 | 85,932 | +0.00(+0.00%) |
Sep 24, 2019 | 28.61 | 28.92 | 28.25 | 28.65 | 86,382 | +0.18(+0.65%) |
Sep 23, 2019 | 28.15 | 28.61 | 28.15 | 28.46 | 86,217 | +0.39(+1.38%) |
Sep 20, 2019 | 27.94 | 28.51 | 27.92 | 28.07 | 187,434 | +0.07(+0.24%) |
Sep 19, 2019 | 27.68 | 28.19 | 27.47 | 28.01 | 97,966 | +0.31(+1.12%) |
Sep 18, 2019 | 25.12 | 27.73 | 25.12 | 27.69 | 174,407 | +2.60(+10.34%) |
Sep 17, 2019 | 25.10 | 25.49 | 24.81 | 25.10 | 137,574 | -0.03(-0.12%) |
Sep 16, 2019 | 25.10 | 25.76 | 24.93 | 25.13 | 148,884 | -0.01(-0.04%) |
Sep 13, 2019 | 25.10 | 25.46 | 24.98 | 25.14 | 93,614 | +0.16(+0.62%) |
Sep 12, 2019 | 25.28 | 25.59 | 24.77 | 24.98 | 108,673 | -0.19(-0.77%) |
Sep 11, 2019 | 26.43 | 26.46 | 25.02 | 25.18 | 142,487 | -1.30(-4.92%) |
Sep 10, 2019 | 24.89 | 26.53 | 24.62 | 26.48 | 103,142 | +1.63(+6.57%) |
Sep 09, 2019 | 24.90 | 25.23 | 24.51 | 24.85 | 51,382 | -0.01(-0.04%) |
Sep 06, 2019 | 25.58 | 26.22 | 24.81 | 24.86 | 101,741 | -0.42(-1.65%) |
Sep 05, 2019 | 25.14 | 26.98 | 25.14 | 25.27 | 169,220 | +0.27(+1.09%) |
Sep 04, 2019 | 24.87 | 25.27 | 24.74 | 25.00 | 72,082 | +0.31(+1.26%) |
Sep 03, 2019 | 24.91 | 25.16 | 24.30 | 24.69 | 82,525 | -0.51(-2.01%) |
Aug 30, 2019 | 24.71 | 25.24 | 24.40 | 25.20 | 88,779 | +0.49(+1.97%) |
Aug 29, 2019 | 22.54 | 24.79 | 22.54 | 24.71 | 160,278 | +2.14(+9.47%) |
Aug 28, 2019 | 21.99 | 22.61 | 21.57 | 22.57 | 49,570 | +0.57(+2.61%) |
Aug 27, 2019 | 22.55 | 22.76 | 21.86 | 22.00 | 41,650 | -0.48(-2.12%) |
Aug 26, 2019 | 22.35 | 22.76 | 22.25 | 22.47 | 58,528 | +0.11(+0.48%) |
Aug 23, 2019 | 22.80 | 23.39 | 22.03 | 22.37 | 60,900 | -0.47(-2.04%) |
Aug 22, 2019 | 22.62 | 22.97 | 22.39 | 22.83 | 35,240 | +0.23(+1.03%) |
Aug 21, 2019 | 22.59 | 22.74 | 22.36 | 22.60 | 33,417 | +0.07(+0.30%) |
Aug 20, 2019 | 22.65 | 22.75 | 22.25 | 22.53 | 48,701 | -0.08(-0.34%) |
Aug 19, 2019 | 22.50 | 23.07 | 22.00 | 22.61 | 55,234 | +0.11(+0.48%) |
Aug 16, 2019 | 23.82 | 23.88 | 22.41 | 22.50 | 80,652 | -1.27(-5.36%) |
Aug 15, 2019 | 22.92 | 24.07 | 22.85 | 23.78 | 82,058 | +0.85(+3.71%) |
Aug 14, 2019 | 22.56 | 23.09 | 22.34 | 22.93 | 79,320 | +0.12(+0.51%) |
Aug 13, 2019 | 22.32 | 22.83 | 22.12 | 22.81 | 41,184 | +0.46(+2.07%) |
Aug 12, 2019 | 21.75 | 22.43 | 21.70 | 22.35 | 44,734 | +0.36(+1.62%) |
Aug 09, 2019 | 22.16 | 22.21 | 21.71 | 21.99 | 33,785 | -0.08(-0.35%) |
Aug 08, 2019 | 21.31 | 22.18 | 21.31 | 22.07 | 82,684 | +1.08(+5.15%) |
Aug 07, 2019 | 20.91 | 21.37 | 20.34 | 20.99 | 94,982 | -0.06(-0.28%) |
Aug 06, 2019 | 22.04 | 22.49 | 20.96 | 21.04 | 50,485 | -0.98(-4.47%) |
Aug 05, 2019 | 22.19 | 22.19 | 21.32 | 22.03 | 66,921 | -0.61(-2.69%) |
Aug 02, 2019 | 22.40 | 22.79 | 21.96 | 22.64 | 58,036 | +0.05(+0.21%) |
Aug 01, 2019 | 22.75 | 22.98 | 22.47 | 22.59 | 76,144 | -0.29(-1.26%) |
Jul 31, 2019 | 22.32 | 23.12 | 22.32 | 22.88 | 78,658 | +0.26(+1.14%) |
Jul 30, 2019 | 22.20 | 22.92 | 22.15 | 22.62 | 156,813 | +0.24(+1.09%) |
Jul 29, 2019 | 22.29 | 22.67 | 21.79 | 22.38 | 77,418 | +0.04(+0.17%) |
Jul 26, 2019 | 21.83 | 22.69 | 21.83 | 22.34 | 61,041 | +0.51(+2.34%) |
Jul 25, 2019 | 21.36 | 21.87 | 21.19 | 21.83 | 78,508 | +0.32(+1.48%) |
Jul 24, 2019 | 21.03 | 21.82 | 20.92 | 21.51 | 121,701 | +0.50(+2.39%) |
Jul 23, 2019 | 21.29 | 21.32 | 20.39 | 21.01 | 69,603 | -0.23(-1.09%) |
Jul 22, 2019 | 21.18 | 21.87 | 21.07 | 21.24 | 70,281 | -0.04(-0.18%) |
Jul 19, 2019 | 22.09 | 22.14 | 21.07 | 21.28 | 60,420 | -0.77(-3.50%) |
Jul 18, 2019 | 22.40 | 22.84 | 21.78 | 22.05 | 134,082 | -0.51(-2.27%) |
Jul 17, 2019 | 22.42 | 22.75 | 22.08 | 22.56 | 80,078 | +0.14(+0.60%) |
Jul 16, 2019 | 21.67 | 22.43 | 21.65 | 22.42 | 76,532 | +0.58(+2.65%) |
Jul 15, 2019 | 21.96 | 22.38 | 21.42 | 21.85 | 73,732 | -0.16(-0.75%) |
Jul 12, 2019 | 21.82 | 22.49 | 21.66 | 22.01 | 78,970 | +0.25(+1.15%) |
Jul 11, 2019 | 23.02 | 23.74 | 20.91 | 21.76 | 194,369 | -0.86(-3.80%) |
Jul 10, 2019 | 21.82 | 22.90 | 21.71 | 22.62 | 137,032 | +0.97(+4.50%) |
Jul 09, 2019 | 21.72 | 22.09 | 21.52 | 21.64 | 57,198 | -0.12(-0.53%) |
Jul 08, 2019 | 21.75 | 22.16 | 21.29 | 21.76 | 102,892 | +0.05(+0.22%) |
Jul 05, 2019 | 21.23 | 21.79 | 21.22 | 21.71 | 62,596 | +0.36(+1.67%) |
Jul 03, 2019 | 21.30 | 21.41 | 20.92 | 21.35 | 105,294 | +0.07(+0.32%) |
Jul 02, 2019 | 21.55 | 21.61 | 20.89 | 21.29 | 129,742 | -0.16(-0.77%) |