Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.00 | 23.59 | 22.79 | 23.03 | 110,409 | +0.05(+0.22%) |
Sep 27, 2019 | 22.89 | 23.79 | 22.00 | 22.98 | 256,300 | -0.29(-1.25%) |
Sep 26, 2019 | 23.31 | 23.98 | 23.00 | 23.27 | 130,157 | -0.07(-0.30%) |
Sep 25, 2019 | 23.71 | 23.78 | 22.18 | 23.34 | 324,041 | -0.37(-1.56%) |
Sep 24, 2019 | 24.73 | 24.73 | 23.05 | 23.71 | 303,457 | -0.95(-3.85%) |
Sep 23, 2019 | 25.64 | 25.64 | 23.86 | 24.66 | 252,927 | -1.08(-4.20%) |
Sep 20, 2019 | 26.30 | 27.14 | 25.67 | 25.74 | 129,600 | -0.57(-2.17%) |
Sep 19, 2019 | 26.08 | 26.90 | 25.75 | 26.31 | 160,907 | +0.25(+0.96%) |
Sep 18, 2019 | 27.21 | 27.59 | 25.75 | 26.06 | 170,782 | -1.20(-4.40%) |
Sep 17, 2019 | 27.05 | 27.37 | 26.15 | 27.26 | 120,362 | +0.11(+0.41%) |
Sep 16, 2019 | 27.42 | 27.89 | 26.68 | 27.15 | 190,914 | -0.74(-2.65%) |
Sep 13, 2019 | 28.57 | 28.96 | 27.17 | 27.89 | 253,000 | -0.63(-2.21%) |
Sep 12, 2019 | 29.50 | 29.73 | 28.09 | 28.52 | 176,984 | -0.87(-2.96%) |
Sep 11, 2019 | 28.06 | 29.77 | 27.51 | 29.39 | 105,064 | +1.38(+4.93%) |
Sep 10, 2019 | 27.20 | 28.46 | 26.88 | 28.01 | 101,644 | +0.63(+2.30%) |
Sep 09, 2019 | 27.18 | 27.46 | 26.51 | 27.38 | 147,924 | +0.30(+1.11%) |
Sep 06, 2019 | 27.25 | 27.64 | 26.60 | 27.08 | 113,300 | -0.13(-0.48%) |
Sep 05, 2019 | 27.07 | 28.15 | 26.79 | 27.21 | 77,873 | +0.43(+1.61%) |
Sep 04, 2019 | 26.98 | 27.24 | 26.46 | 26.78 | 217,297 | -0.12(-0.45%) |
Sep 03, 2019 | 27.10 | 27.51 | 26.33 | 26.90 | 185,965 | -0.33(-1.21%) |
Aug 30, 2019 | 27.28 | 27.29 | 26.38 | 27.23 | 108,700 | +0.21(+0.78%) |
Aug 29, 2019 | 26.75 | 27.77 | 26.30 | 27.02 | 160,032 | +0.69(+2.62%) |
Aug 28, 2019 | 25.92 | 26.83 | 25.33 | 26.33 | 201,413 | +0.21(+0.80%) |
Aug 27, 2019 | 27.18 | 27.37 | 25.53 | 26.12 | 108,828 | -0.91(-3.37%) |
Aug 26, 2019 | 27.90 | 27.96 | 26.68 | 27.03 | 81,385 | -0.60(-2.17%) |
Aug 23, 2019 | 27.61 | 28.75 | 27.26 | 27.63 | 218,800 | -0.09(-0.32%) |
Aug 22, 2019 | 29.51 | 29.58 | 27.70 | 27.72 | 74,305 | -1.81(-6.13%) |
Aug 21, 2019 | 28.92 | 30.27 | 28.31 | 29.53 | 137,906 | +0.90(+3.14%) |
Aug 20, 2019 | 28.61 | 29.22 | 28.22 | 28.63 | 88,662 | +0.09(+0.32%) |
Aug 19, 2019 | 30.01 | 30.01 | 28.46 | 28.54 | 176,413 | -0.78(-2.66%) |
Aug 16, 2019 | 28.40 | 30.24 | 28.25 | 29.32 | 276,600 | +1.21(+4.30%) |
Aug 15, 2019 | 30.80 | 31.16 | 28.02 | 28.11 | 273,963 | -2.66(-8.64%) |
Aug 14, 2019 | 30.00 | 31.54 | 29.20 | 30.77 | 252,521 | +0.36(+1.18%) |
Aug 13, 2019 | 30.90 | 31.80 | 30.33 | 30.41 | 293,030 | -0.49(-1.59%) |
Aug 12, 2019 | 30.90 | 31.50 | 30.60 | 30.90 | 157,846 | -0.37(-1.18%) |
Aug 09, 2019 | 31.53 | 32.63 | 31.14 | 31.27 | 340,400 | -0.36(-1.14%) |
Aug 08, 2019 | 31.57 | 33.43 | 31.01 | 31.63 | 382,728 | +0.40(+1.28%) |
Aug 07, 2019 | 28.65 | 33.14 | 28.05 | 31.23 | 959,227 | -3.39(-9.79%) |
Aug 06, 2019 | 35.00 | 36.49 | 34.08 | 34.62 | 335,933 | -1.18(-3.30%) |
Aug 05, 2019 | 36.57 | 37.13 | 35.00 | 35.80 | 169,500 | -1.33(-3.58%) |
Aug 02, 2019 | 36.83 | 37.42 | 36.26 | 37.13 | 90,800 | +0.07(+0.19%) |
Aug 01, 2019 | 37.66 | 38.41 | 36.67 | 37.06 | 92,813 | -0.53(-1.41%) |
Jul 31, 2019 | 38.45 | 39.12 | 37.08 | 37.59 | 121,962 | -0.95(-2.46%) |
Jul 30, 2019 | 37.60 | 39.00 | 37.11 | 38.54 | 81,531 | +0.94(+2.50%) |
Jul 29, 2019 | 38.23 | 38.23 | 36.62 | 37.60 | 175,487 | -0.63(-1.65%) |
Jul 26, 2019 | 37.77 | 38.79 | 37.51 | 38.23 | 107,400 | +0.51(+1.35%) |
Jul 25, 2019 | 38.91 | 39.00 | 37.51 | 37.72 | 142,539 | -1.38(-3.53%) |
Jul 24, 2019 | 37.08 | 39.58 | 37.00 | 39.10 | 141,912 | +1.85(+4.97%) |
Jul 23, 2019 | 37.40 | 37.44 | 35.56 | 37.25 | 169,340 | +0.09(+0.24%) |
Jul 22, 2019 | 38.02 | 38.83 | 36.77 | 37.16 | 109,243 | -0.84(-2.21%) |
Jul 19, 2019 | 39.07 | 39.07 | 37.47 | 38.00 | 166,200 | -0.83(-2.14%) |
Jul 18, 2019 | 39.12 | 39.54 | 38.30 | 38.83 | 128,892 | -0.30(-0.77%) |
Jul 17, 2019 | 39.50 | 39.76 | 38.61 | 39.13 | 100,152 | -0.31(-0.79%) |
Jul 16, 2019 | 39.08 | 40.85 | 39.08 | 39.44 | 125,424 | +0.35(+0.90%) |
Jul 15, 2019 | 40.58 | 41.62 | 38.38 | 39.09 | 565,043 | -4.08(-9.45%) |
Jul 12, 2019 | 42.47 | 43.49 | 41.99 | 43.17 | 73,700 | +0.76(+1.79%) |
Jul 11, 2019 | 43.67 | 43.67 | 41.49 | 42.41 | 80,655 | -1.07(-2.46%) |
Jul 10, 2019 | 43.12 | 43.99 | 42.47 | 43.48 | 115,464 | +1.05(+2.47%) |
Jul 09, 2019 | 41.49 | 42.64 | 41.22 | 42.43 | 83,814 | +0.43(+1.02%) |
Jul 08, 2019 | 43.49 | 43.49 | 40.84 | 42.00 | 118,880 | -1.72(-3.93%) |
Jul 05, 2019 | 44.46 | 44.46 | 43.00 | 43.72 | 79,500 | -1.00(-2.24%) |
Jul 03, 2019 | 44.32 | 45.24 | 43.99 | 44.72 | 39,600 | +1.03(+2.36%) |
Jul 02, 2019 | 44.99 | 44.99 | 43.10 | 43.69 | 66,890 | -1.39(-3.08%) |