Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.46 | 22.82 | 22.29 | 22.34 | 251,243 | -0.12(-0.53%) |
Sep 27, 2019 | 23.03 | 23.46 | 22.44 | 22.46 | 138,800 | -0.54(-2.35%) |
Sep 26, 2019 | 23.60 | 23.61 | 22.97 | 23.00 | 80,509 | -0.62(-2.62%) |
Sep 25, 2019 | 23.72 | 24.06 | 23.55 | 23.62 | 172,862 | -0.08(-0.34%) |
Sep 24, 2019 | 23.86 | 24.11 | 23.48 | 23.70 | 130,165 | -0.07(-0.29%) |
Sep 23, 2019 | 22.80 | 23.94 | 22.80 | 23.77 | 217,142 | +0.76(+3.30%) |
Sep 20, 2019 | 23.71 | 23.84 | 22.63 | 23.01 | 400,000 | -0.74(-3.12%) |
Sep 19, 2019 | 24.28 | 24.32 | 23.70 | 23.75 | 104,795 | -0.36(-1.49%) |
Sep 18, 2019 | 24.49 | 24.63 | 23.90 | 24.11 | 102,390 | -0.29(-1.19%) |
Sep 17, 2019 | 24.45 | 24.77 | 24.08 | 24.40 | 100,445 | -0.08(-0.33%) |
Sep 16, 2019 | 24.54 | 25.00 | 24.17 | 24.48 | 119,641 | -0.16(-0.65%) |
Sep 13, 2019 | 24.80 | 25.10 | 24.34 | 24.64 | 150,100 | +0.05(+0.20%) |
Sep 12, 2019 | 24.93 | 25.11 | 24.10 | 24.59 | 151,032 | -0.24(-0.97%) |
Sep 11, 2019 | 24.31 | 25.08 | 23.81 | 24.83 | 218,448 | +0.73(+3.03%) |
Sep 10, 2019 | 24.63 | 24.89 | 24.04 | 24.10 | 136,988 | -0.47(-1.91%) |
Sep 09, 2019 | 24.27 | 24.89 | 23.85 | 24.57 | 172,521 | +0.37(+1.53%) |
Sep 06, 2019 | 24.76 | 24.76 | 24.15 | 24.20 | 64,800 | -0.46(-1.87%) |
Sep 05, 2019 | 23.90 | 24.98 | 23.78 | 24.66 | 168,643 | +1.15(+4.89%) |
Sep 04, 2019 | 23.68 | 23.79 | 23.25 | 23.51 | 145,945 | +0.16(+0.69%) |
Sep 03, 2019 | 24.00 | 24.72 | 23.08 | 23.35 | 118,709 | -0.88(-3.63%) |
Aug 30, 2019 | 24.62 | 24.62 | 24.05 | 24.23 | 63,700 | -0.14(-0.57%) |
Aug 29, 2019 | 24.44 | 24.80 | 24.15 | 24.37 | 99,686 | +0.17(+0.70%) |
Aug 28, 2019 | 23.94 | 24.79 | 23.94 | 24.20 | 94,626 | +0.14(+0.58%) |
Aug 27, 2019 | 25.14 | 25.45 | 24.05 | 24.06 | 73,311 | -1.04(-4.14%) |
Aug 26, 2019 | 25.25 | 25.39 | 25.06 | 25.10 | 51,108 | +0.17(+0.68%) |
Aug 23, 2019 | 26.51 | 27.08 | 24.86 | 24.93 | 72,100 | -1.72(-6.45%) |
Aug 22, 2019 | 26.95 | 27.21 | 26.60 | 26.65 | 87,842 | -0.32(-1.19%) |
Aug 21, 2019 | 27.02 | 27.27 | 26.83 | 26.97 | 98,861 | +0.25(+0.94%) |
Aug 20, 2019 | 26.68 | 26.89 | 26.61 | 26.72 | 80,057 | -0.03(-0.11%) |
Aug 19, 2019 | 27.00 | 27.41 | 26.22 | 26.75 | 109,093 | -0.21(-0.78%) |
Aug 16, 2019 | 26.66 | 27.04 | 26.42 | 26.96 | 99,300 | +0.51(+1.93%) |
Aug 15, 2019 | 26.54 | 26.72 | 26.17 | 26.45 | 75,573 | -0.06(-0.23%) |
Aug 14, 2019 | 26.54 | 26.80 | 26.37 | 26.51 | 111,508 | -0.59(-2.18%) |
Aug 13, 2019 | 26.74 | 27.70 | 26.74 | 27.10 | 65,718 | +0.27(+1.01%) |
Aug 12, 2019 | 25.94 | 27.26 | 25.48 | 26.83 | 125,167 | +0.77(+2.95%) |
Aug 09, 2019 | 25.58 | 26.33 | 25.18 | 26.06 | 165,100 | -0.10(-0.38%) |
Aug 08, 2019 | 24.44 | 26.77 | 24.44 | 26.16 | 178,100 | +0.34(+1.32%) |
Aug 07, 2019 | 30.36 | 31.73 | 25.71 | 25.82 | 202,893 | -7.81(-23.22%) |
Aug 06, 2019 | 32.15 | 33.77 | 32.15 | 33.63 | 85,297 | +1.68(+5.26%) |
Aug 05, 2019 | 31.63 | 32.16 | 31.42 | 31.95 | 89,349 | -0.23(-0.71%) |
Aug 02, 2019 | 32.60 | 32.82 | 32.18 | 32.18 | 93,600 | -0.58(-1.77%) |
Aug 01, 2019 | 32.97 | 34.00 | 32.42 | 32.76 | 88,730 | -0.26(-0.79%) |
Jul 31, 2019 | 33.44 | 33.84 | 32.89 | 33.02 | 108,787 | -0.49(-1.46%) |
Jul 30, 2019 | 32.43 | 33.56 | 32.43 | 33.51 | 67,557 | +0.96(+2.95%) |
Jul 29, 2019 | 32.49 | 32.68 | 32.33 | 32.55 | 67,588 | +0.14(+0.43%) |
Jul 26, 2019 | 32.04 | 32.58 | 32.04 | 32.41 | 70,900 | +0.49(+1.54%) |
Jul 25, 2019 | 32.09 | 32.47 | 31.80 | 31.92 | 108,332 | -0.17(-0.53%) |
Jul 24, 2019 | 31.73 | 32.19 | 31.41 | 32.09 | 71,220 | +0.38(+1.20%) |
Jul 23, 2019 | 30.77 | 31.95 | 30.77 | 31.71 | 108,879 | +1.26(+4.14%) |
Jul 22, 2019 | 31.38 | 31.75 | 30.44 | 30.45 | 157,419 | -0.99(-3.15%) |
Jul 19, 2019 | 31.68 | 32.13 | 31.39 | 31.44 | 69,700 | -0.31(-0.98%) |
Jul 18, 2019 | 31.42 | 31.88 | 31.23 | 31.75 | 49,996 | +0.48(+1.54%) |
Jul 17, 2019 | 31.27 | 31.38 | 30.87 | 31.27 | 69,051 | -0.02(-0.06%) |
Jul 16, 2019 | 31.24 | 32.00 | 31.07 | 31.29 | 56,053 | +0.09(+0.29%) |
Jul 15, 2019 | 31.36 | 31.45 | 31.04 | 31.20 | 57,135 | +0.11(+0.35%) |
Jul 12, 2019 | 30.28 | 31.23 | 30.28 | 31.09 | 63,100 | +0.89(+2.95%) |
Jul 11, 2019 | 30.06 | 30.48 | 30.01 | 30.20 | 41,724 | +0.02(+0.07%) |
Jul 10, 2019 | 29.99 | 30.34 | 29.68 | 30.18 | 51,815 | +0.36(+1.21%) |
Jul 09, 2019 | 29.72 | 29.94 | 29.65 | 29.82 | 66,612 | -0.06(-0.20%) |
Jul 08, 2019 | 29.56 | 29.94 | 29.37 | 29.88 | 89,216 | +0.34(+1.15%) |
Jul 05, 2019 | 29.16 | 29.62 | 29.15 | 29.54 | 41,400 | +0.25(+0.85%) |
Jul 03, 2019 | 29.34 | 29.77 | 29.22 | 29.29 | 30,600 | +0.00(+0.00%) |
Jul 02, 2019 | 29.39 | 29.79 | 29.09 | 29.29 | 51,112 | -0.05(-0.17%) |