Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.60 | 26.46 | 25.60 | 26.20 | 16,674 | +0.03(+0.11%) |
Sep 27, 2019 | 25.90 | 26.40 | 25.90 | 26.18 | 14,800 | +0.14(+0.54%) |
Sep 26, 2019 | 26.69 | 26.69 | 26.04 | 26.04 | 10,552 | -0.23(-0.89%) |
Sep 25, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 12 | -0.64(-2.40%) |
Sep 24, 2019 | 26.75 | 27.19 | 26.75 | 26.91 | 1,872 | +0.84(+3.22%) |
Sep 23, 2019 | 26.60 | 26.60 | 26.07 | 26.07 | 1,345 | +0.44(+1.72%) |
Sep 20, 2019 | 25.46 | 25.64 | 25.46 | 25.64 | 1,400 | +0.04(+0.16%) |
Sep 19, 2019 | 25.30 | 25.59 | 25.30 | 25.59 | 788 | +0.01(+0.04%) |
Sep 18, 2019 | 26.00 | 26.25 | 25.59 | 25.59 | 2,182 | +0.09(+0.33%) |
Sep 17, 2019 | 26.72 | 26.72 | 25.38 | 25.50 | 2,616 | +0.04(+0.14%) |
Sep 16, 2019 | 23.96 | 25.46 | 23.96 | 25.46 | 3,671 | +0.64(+2.60%) |
Sep 13, 2019 | 25.26 | 25.26 | 24.64 | 24.82 | 4,700 | -1.05(-4.08%) |
Sep 12, 2019 | 26.28 | 26.28 | 25.87 | 25.88 | 3,143 | -0.57(-2.14%) |
Sep 11, 2019 | 26.71 | 26.71 | 26.44 | 26.44 | 384 | -0.08(-0.30%) |
Sep 10, 2019 | 27.16 | 27.16 | 26.52 | 26.52 | 7,295 | -1.11(-4.00%) |
Sep 09, 2019 | 29.80 | 29.80 | 27.50 | 27.62 | 7,219 | -0.77(-2.69%) |
Sep 06, 2019 | 28.19 | 28.39 | 28.19 | 28.39 | 800 | +0.29(+1.03%) |
Sep 05, 2019 | 29.05 | 29.12 | 28.00 | 28.10 | 3,472 | -1.20(-4.10%) |
Sep 04, 2019 | 29.53 | 29.56 | 29.30 | 29.30 | 2,175 | +0.14(+0.46%) |
Sep 03, 2019 | 29.64 | 29.64 | 28.62 | 29.16 | 1,845 | +0.92(+3.26%) |
Aug 30, 2019 | 28.25 | 28.25 | 27.84 | 28.25 | 1,300 | -0.11(-0.41%) |
Aug 29, 2019 | 28.62 | 28.62 | 28.30 | 28.36 | 3,170 | -0.27(-0.93%) |
Aug 28, 2019 | 28.89 | 28.89 | 28.53 | 28.62 | 1,481 | +0.14(+0.50%) |
Aug 27, 2019 | 28.31 | 28.48 | 28.31 | 28.48 | 1,188 | +0.25(+0.88%) |
Aug 26, 2019 | 28.45 | 28.45 | 28.23 | 28.23 | 448 | -0.07(-0.23%) |
Aug 23, 2019 | 28.63 | 28.85 | 27.30 | 28.30 | 4,300 | +0.82(+2.98%) |
Aug 22, 2019 | 27.61 | 27.93 | 25.85 | 27.48 | 6,083 | -0.45(-1.63%) |
Aug 21, 2019 | 28.27 | 28.35 | 27.93 | 27.93 | 5,253 | -0.60(-2.09%) |
Aug 20, 2019 | 28.61 | 28.77 | 28.41 | 28.53 | 32,746 | +0.35(+1.22%) |
Aug 19, 2019 | 30.13 | 30.13 | 28.18 | 28.18 | 13,445 | -0.53(-1.83%) |
Aug 16, 2019 | 28.54 | 28.89 | 28.35 | 28.71 | 900 | +0.01(+0.03%) |
Aug 15, 2019 | 28.01 | 28.70 | 28.00 | 28.70 | 2,042 | +0.82(+2.94%) |
Aug 14, 2019 | 27.79 | 28.04 | 27.79 | 27.88 | 3,920 | +0.83(+3.07%) |
Aug 13, 2019 | 27.86 | 27.86 | 27.05 | 27.05 | 746 | -1.04(-3.72%) |
Aug 12, 2019 | 27.97 | 28.09 | 27.89 | 28.09 | 422 | +0.62(+2.26%) |
Aug 09, 2019 | 29.13 | 30.57 | 27.38 | 27.48 | 1,200 | -0.27(-0.97%) |
Aug 08, 2019 | 27.10 | 28.10 | 27.10 | 27.75 | 762 | -0.71(-2.51%) |
Aug 07, 2019 | 29.00 | 33.37 | 28.46 | 28.46 | 3,579 | +0.66(+2.36%) |
Aug 06, 2019 | 29.52 | 31.38 | 27.80 | 27.80 | 1,878 | -0.31(-1.10%) |
Aug 05, 2019 | 27.20 | 29.50 | 27.20 | 28.11 | 21,433 | +1.78(+6.77%) |
Aug 02, 2019 | 26.41 | 26.41 | 26.15 | 26.33 | 700 | +0.34(+1.30%) |
Aug 01, 2019 | 24.98 | 26.13 | 24.98 | 26.00 | 1,187 | +1.74(+7.17%) |
Jul 31, 2019 | 25.19 | 25.50 | 23.71 | 24.25 | 34,878 | -0.54(-2.18%) |
Jul 30, 2019 | 25.00 | 25.05 | 24.80 | 24.80 | 43,017 | -0.28(-1.12%) |
Jul 29, 2019 | 25.03 | 25.07 | 25.03 | 25.07 | 56,395 | +0.41(+1.68%) |
Jul 26, 2019 | 24.78 | 24.90 | 24.66 | 24.66 | 1,100 | -0.30(-1.22%) |
Jul 25, 2019 | 24.91 | 24.96 | 24.91 | 24.96 | 233 | -0.30(-1.21%) |
Jul 24, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 25 | +0.13(+0.54%) |
Jul 23, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 91 | -0.24(-0.93%) |
Jul 22, 2019 | 24.75 | 28.79 | 24.75 | 25.37 | 2,472 | -0.01(-0.04%) |
Jul 19, 2019 | 26.92 | 26.92 | 25.38 | 25.38 | 500 | -0.38(-1.48%) |
Jul 18, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 21 | +0.50(+1.98%) |
Jul 17, 2019 | 25.29 | 25.30 | 25.26 | 25.26 | 526 | +0.34(+1.34%) |
Jul 16, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.25(-0.97%) |
Jul 15, 2019 | 25.23 | 25.23 | 24.83 | 25.17 | 762 | +0.08(+0.30%) |
Jul 12, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 100 | +0.27(+1.11%) |
Jul 11, 2019 | 25.75 | 25.75 | 24.82 | 24.82 | 1,239 | -0.52(-2.03%) |
Jul 10, 2019 | 25.02 | 25.34 | 25.02 | 25.34 | 200 | +0.62(+2.53%) |
Jul 09, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 96 | -0.02(-0.10%) |
Jul 08, 2019 | 25.11 | 25.11 | 24.73 | 24.73 | 1,116 | -0.01(-0.04%) |
Jul 05, 2019 | 25.18 | 25.18 | 24.75 | 24.75 | 2,400 | -1.34(-5.15%) |
Jul 03, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.10(+0.38%) |
Jul 02, 2019 | 30.61 | 30.61 | 25.84 | 25.99 | 500 | +0.48(+1.88%) |