Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.40 | 26.10 | 24.30 | 24.90 | 10,338 | -0.10(-0.40%) |
Sep 27, 2019 | 24.90 | 25.70 | 23.50 | 25.00 | 15,500 | +0.35(+1.42%) |
Sep 26, 2019 | 23.60 | 25.50 | 22.95 | 24.65 | 13,785 | +0.85(+3.57%) |
Sep 25, 2019 | 23.70 | 24.80 | 23.10 | 23.80 | 6,417 | +0.40(+1.71%) |
Sep 24, 2019 | 24.50 | 25.70 | 23.40 | 23.40 | 13,101 | -0.10(-0.43%) |
Sep 23, 2019 | 22.40 | 25.40 | 22.40 | 23.50 | 10,481 | +2.00(+9.30%) |
Sep 20, 2019 | 21.80 | 23.10 | 21.50 | 21.50 | 21,590 | -0.40(-1.83%) |
Sep 19, 2019 | 24.10 | 25.10 | 21.80 | 21.90 | 8,875 | -1.70(-7.20%) |
Sep 18, 2019 | 25.10 | 25.55 | 23.00 | 23.60 | 10,739 | -1.40(-5.60%) |
Sep 17, 2019 | 26.20 | 27.18 | 25.00 | 25.00 | 4,248 | -1.20(-4.58%) |
Sep 16, 2019 | 28.40 | 31.00 | 26.20 | 26.20 | 4,222 | -2.20(-7.75%) |
Sep 13, 2019 | 28.40 | 29.70 | 28.00 | 28.40 | 3,530 | +0.40(+1.43%) |
Sep 12, 2019 | 30.90 | 31.50 | 27.10 | 28.00 | 6,341 | -2.60(-8.50%) |
Sep 11, 2019 | 27.80 | 30.90 | 26.13 | 30.60 | 3,933 | +3.10(+11.27%) |
Sep 10, 2019 | 27.57 | 28.35 | 26.20 | 27.50 | 5,846 | +0.40(+1.48%) |
Sep 09, 2019 | 27.90 | 29.20 | 26.70 | 27.10 | 1,969 | +0.10(+0.37%) |
Sep 06, 2019 | 30.90 | 33.10 | 25.70 | 27.00 | 6,600 | -3.70(-12.05%) |
Sep 05, 2019 | 30.70 | 31.60 | 29.60 | 30.70 | 3,060 | +0.60(+1.99%) |
Sep 04, 2019 | 30.80 | 31.60 | 29.90 | 30.10 | 1,522 | -0.20(-0.66%) |
Sep 03, 2019 | 30.80 | 32.15 | 29.30 | 30.30 | 6,944 | -1.00(-3.19%) |
Aug 30, 2019 | 32.00 | 33.40 | 29.20 | 31.30 | 7,120 | -0.40(-1.26%) |
Aug 29, 2019 | 29.70 | 32.60 | 28.30 | 31.70 | 8,972 | +2.60(+8.93%) |
Aug 28, 2019 | 26.33 | 32.60 | 26.33 | 29.10 | 5,982 | +1.80(+6.59%) |
Aug 27, 2019 | 28.80 | 33.40 | 26.40 | 27.30 | 4,061 | -1.20(-4.21%) |
Aug 26, 2019 | 30.30 | 31.50 | 28.10 | 28.50 | 2,823 | -1.30(-4.36%) |
Aug 23, 2019 | 30.50 | 30.50 | 27.40 | 29.80 | 6,150 | -0.20(-0.67%) |
Aug 22, 2019 | 30.30 | 33.30 | 30.00 | 30.00 | 5,435 | +0.00(+0.00%) |
Aug 21, 2019 | 28.50 | 32.20 | 26.80 | 30.00 | 11,575 | +1.90(+6.76%) |
Aug 20, 2019 | 27.90 | 28.50 | 26.80 | 28.10 | 2,566 | +0.00(+0.00%) |
Aug 19, 2019 | 27.50 | 29.40 | 27.10 | 28.10 | 3,088 | +0.60(+2.18%) |
Aug 16, 2019 | 27.30 | 27.50 | 26.40 | 27.50 | 2,430 | +0.30(+1.10%) |
Aug 15, 2019 | 24.70 | 28.00 | 22.60 | 27.20 | 4,356 | +2.40(+9.68%) |
Aug 14, 2019 | 26.40 | 28.30 | 24.10 | 24.80 | 6,402 | -2.10(-7.81%) |
Aug 13, 2019 | 24.40 | 27.00 | 21.40 | 26.90 | 1,767 | +1.80(+7.17%) |
Aug 12, 2019 | 24.40 | 25.23 | 21.50 | 25.10 | 2,748 | +0.50(+2.03%) |
Aug 09, 2019 | 24.90 | 25.90 | 24.50 | 24.60 | 3,450 | -0.30(-1.20%) |
Aug 08, 2019 | 23.00 | 25.70 | 23.00 | 24.90 | 3,749 | +2.20(+9.69%) |
Aug 07, 2019 | 23.20 | 24.21 | 21.80 | 22.70 | 2,127 | -0.80(-3.40%) |
Aug 06, 2019 | 22.70 | 24.30 | 21.30 | 23.50 | 2,511 | +0.80(+3.52%) |
Aug 05, 2019 | 23.70 | 24.80 | 21.00 | 22.70 | 3,736 | -1.40(-5.81%) |
Aug 02, 2019 | 24.60 | 24.70 | 22.80 | 24.10 | 2,060 | +1.20(+5.24%) |
Aug 01, 2019 | 26.10 | 26.80 | 22.50 | 22.90 | 7,994 | -3.40(-12.93%) |
Jul 31, 2019 | 27.40 | 28.90 | 25.90 | 26.30 | 3,777 | -1.20(-4.36%) |
Jul 30, 2019 | 26.00 | 28.40 | 25.80 | 27.50 | 4,951 | +1.30(+4.96%) |
Jul 29, 2019 | 25.20 | 27.11 | 25.20 | 26.20 | 3,854 | -0.10(-0.38%) |
Jul 26, 2019 | 26.00 | 29.80 | 25.00 | 26.30 | 10,700 | +0.30(+1.15%) |
Jul 25, 2019 | 26.80 | 26.80 | 25.70 | 26.00 | 3,349 | -1.10(-4.06%) |
Jul 24, 2019 | 28.10 | 28.11 | 26.30 | 27.10 | 3,522 | -1.10(-3.90%) |
Jul 23, 2019 | 28.10 | 29.10 | 26.00 | 28.20 | 6,366 | +0.40(+1.44%) |
Jul 22, 2019 | 28.50 | 28.50 | 26.70 | 27.80 | 2,424 | -0.90(-3.14%) |
Jul 19, 2019 | 27.70 | 29.20 | 27.56 | 28.70 | 2,490 | +0.40(+1.41%) |
Jul 18, 2019 | 29.60 | 31.00 | 27.46 | 28.30 | 4,810 | -2.00(-6.60%) |
Jul 17, 2019 | 28.20 | 31.30 | 26.90 | 30.30 | 9,771 | +1.80(+6.32%) |
Jul 16, 2019 | 27.20 | 29.70 | 26.80 | 28.50 | 6,937 | +1.50(+5.56%) |
Jul 15, 2019 | 28.60 | 29.80 | 26.50 | 27.00 | 8,457 | -2.00(-6.90%) |
Jul 12, 2019 | 31.10 | 31.10 | 28.60 | 29.00 | 7,930 | -2.10(-6.75%) |
Jul 11, 2019 | 30.80 | 32.00 | 30.30 | 31.10 | 13,041 | +0.90(+2.98%) |
Jul 10, 2019 | 30.80 | 31.50 | 30.10 | 30.20 | 5,662 | -0.60(-1.95%) |
Jul 09, 2019 | 31.00 | 34.20 | 28.00 | 30.80 | 13,870 | -0.30(-0.96%) |
Jul 08, 2019 | 32.30 | 33.10 | 30.20 | 31.10 | 4,190 | -1.50(-4.60%) |
Jul 05, 2019 | 33.20 | 33.20 | 30.00 | 32.60 | 8,350 | -1.00(-2.98%) |
Jul 03, 2019 | 33.70 | 34.10 | 32.30 | 33.60 | 6,120 | +0.30(+0.90%) |
Jul 02, 2019 | 32.40 | 34.70 | 32.40 | 33.30 | 30,372 | +0.90(+2.78%) |