Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.60 | 25.20 | 24.36 | 24.60 | 417 | +0.24(+0.99%) |
Sep 27, 2019 | 25.08 | 26.18 | 24.36 | 24.36 | 183 | -0.44(-1.79%) |
Sep 26, 2019 | 24.96 | 26.16 | 24.80 | 24.80 | 377 | -1.60(-6.05%) |
Sep 25, 2019 | 24.36 | 26.40 | 23.04 | 26.40 | 1,571 | +2.16(+8.91%) |
Sep 24, 2019 | 24.60 | 25.80 | 24.24 | 24.24 | 252 | +0.24(+1.00%) |
Sep 23, 2019 | 24.60 | 26.22 | 24.00 | 24.00 | 340 | -1.62(-6.32%) |
Sep 20, 2019 | 24.72 | 27.48 | 24.24 | 25.62 | 1,208 | +1.50(+6.22%) |
Sep 19, 2019 | 23.28 | 24.24 | 23.28 | 24.12 | 213 | +0.12(+0.50%) |
Sep 18, 2019 | 23.40 | 25.80 | 23.40 | 24.00 | 108 | +2.04(+9.29%) |
Sep 17, 2019 | 22.32 | 24.72 | 21.96 | 21.96 | 737 | +0.00(+0.00%) |
Sep 16, 2019 | 21.63 | 21.96 | 21.63 | 21.96 | 270 | +0.36(+1.67%) |
Sep 13, 2019 | 21.98 | 21.98 | 21.02 | 21.60 | 125 | -0.60(-2.70%) |
Sep 12, 2019 | 21.00 | 22.20 | 21.00 | 22.20 | 1,184 | +1.98(+9.79%) |
Sep 11, 2019 | 21.72 | 21.80 | 20.22 | 20.22 | 554 | -1.50(-6.91%) |
Sep 10, 2019 | 20.88 | 22.22 | 20.88 | 21.72 | 259 | +0.90(+4.32%) |
Sep 09, 2019 | 22.32 | 22.32 | 19.56 | 20.82 | 897 | -1.97(-8.66%) |
Sep 06, 2019 | 23.52 | 23.52 | 22.12 | 22.79 | 1,766 | -0.56(-2.40%) |
Sep 05, 2019 | 24.36 | 24.36 | 23.16 | 23.35 | 919 | -0.77(-3.17%) |
Sep 04, 2019 | 27.36 | 27.36 | 23.40 | 24.12 | 1,205 | -2.88(-10.67%) |
Sep 03, 2019 | 27.84 | 28.68 | 26.88 | 27.00 | 749 | -0.48(-1.74%) |
Aug 30, 2019 | 26.40 | 28.32 | 24.36 | 27.48 | 133 | +0.00(+0.00%) |
Aug 29, 2019 | 26.40 | 27.48 | 26.40 | 27.48 | 99 | +3.24(+13.37%) |
Aug 28, 2019 | 24.84 | 25.33 | 24.24 | 24.24 | 709 | -2.16(-8.18%) |
Aug 27, 2019 | 27.96 | 27.99 | 25.20 | 26.40 | 1,465 | -1.20(-4.35%) |
Aug 26, 2019 | 29.40 | 29.40 | 25.80 | 27.60 | 232 | -1.80(-6.12%) |
Aug 23, 2019 | 29.76 | 29.88 | 27.96 | 29.40 | 100 | +0.37(+1.29%) |
Aug 22, 2019 | 27.48 | 29.16 | 27.48 | 29.03 | 385 | +2.99(+11.47%) |
Aug 21, 2019 | 29.40 | 29.40 | 25.44 | 26.04 | 1,265 | -0.29(-1.11%) |
Aug 20, 2019 | 28.08 | 29.35 | 26.33 | 26.33 | 132 | -0.67(-2.47%) |
Aug 19, 2019 | 28.08 | 28.20 | 26.76 | 27.00 | 269 | -1.06(-3.78%) |
Aug 16, 2019 | 28.44 | 28.92 | 27.74 | 28.06 | 475 | -0.02(-0.07%) |
Aug 15, 2019 | 29.76 | 29.88 | 28.08 | 28.08 | 173 | -1.32(-4.49%) |
Aug 14, 2019 | 30.15 | 31.83 | 29.40 | 29.40 | 472 | -1.33(-4.32%) |
Aug 13, 2019 | 30.00 | 33.97 | 30.00 | 30.73 | 856 | -0.11(-0.37%) |
Aug 12, 2019 | 32.70 | 32.70 | 30.72 | 30.84 | 239 | +0.48(+1.58%) |
Aug 09, 2019 | 30.60 | 34.80 | 30.36 | 30.36 | 233 | -4.20(-12.15%) |
Aug 08, 2019 | 30.00 | 35.40 | 26.88 | 34.56 | 325 | +4.80(+16.13%) |
Aug 07, 2019 | 29.64 | 29.76 | 28.80 | 29.76 | 278 | +0.36(+1.22%) |
Aug 06, 2019 | 25.92 | 29.40 | 25.92 | 29.40 | 775 | +3.00(+11.36%) |
Aug 05, 2019 | 27.48 | 27.60 | 25.80 | 26.40 | 353 | -1.08(-3.93%) |
Aug 02, 2019 | 25.44 | 29.40 | 25.32 | 27.48 | 183 | +0.00(+0.00%) |
Aug 01, 2019 | 27.12 | 30.00 | 27.00 | 27.48 | 323 | +0.12(+0.44%) |
Jul 31, 2019 | 26.76 | 27.36 | 24.84 | 27.36 | 1,165 | +0.60(+2.24%) |
Jul 30, 2019 | 25.80 | 26.76 | 25.80 | 26.76 | 296 | +2.04(+8.25%) |
Jul 29, 2019 | 26.52 | 26.64 | 24.72 | 24.72 | 398 | -0.24(-0.96%) |
Jul 26, 2019 | 25.80 | 26.64 | 24.96 | 24.96 | 800 | -0.12(-0.48%) |
Jul 25, 2019 | 26.40 | 26.40 | 24.12 | 25.08 | 237 | -0.44(-1.73%) |
Jul 24, 2019 | 26.64 | 26.64 | 25.44 | 25.52 | 139 | +1.28(+5.28%) |
Jul 23, 2019 | 24.24 | 24.79 | 24.24 | 24.24 | 143 | -1.68(-6.48%) |
Jul 22, 2019 | 24.12 | 25.92 | 24.12 | 25.92 | 216 | -0.12(-0.46%) |
Jul 19, 2019 | 26.04 | 26.06 | 24.00 | 26.04 | 150 | +0.00(+0.00%) |
Jul 18, 2019 | 25.55 | 26.04 | 25.55 | 26.04 | 200 | +2.04(+8.50%) |
Jul 17, 2019 | 24.60 | 24.72 | 24.00 | 24.00 | 98 | -0.60(-2.44%) |
Jul 16, 2019 | 24.60 | 24.79 | 24.60 | 24.60 | 119 | -0.60(-2.38%) |
Jul 15, 2019 | 24.84 | 25.20 | 24.72 | 25.20 | 103 | -1.05(-3.99%) |
Jul 12, 2019 | 24.60 | 26.40 | 24.60 | 26.25 | 350 | +0.81(+3.17%) |
Jul 11, 2019 | 25.44 | 26.52 | 25.44 | 25.44 | 110 | -0.96(-3.64%) |
Jul 10, 2019 | 26.52 | 26.52 | 25.08 | 26.40 | 319 | +0.60(+2.33%) |
Jul 09, 2019 | 26.28 | 26.64 | 24.24 | 25.80 | 408 | +0.52(+2.07%) |
Jul 08, 2019 | 26.64 | 26.64 | 25.28 | 25.28 | 57 | -1.48(-5.55%) |
Jul 05, 2019 | 25.32 | 26.76 | 25.32 | 26.76 | 116 | +0.00(+0.01%) |
Jul 03, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 41 | +1.20(+4.68%) |
Jul 02, 2019 | 26.28 | 26.28 | 24.72 | 25.56 | 240 | -0.48(-1.84%) |