Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.24 | 25.04 | 24.12 | 24.86 | 757,298 | +0.82(+3.41%) |
Sep 27, 2019 | 24.81 | 25.00 | 23.95 | 24.04 | 435,800 | -0.79(-3.18%) |
Sep 26, 2019 | 24.72 | 25.10 | 24.48 | 24.83 | 274,498 | -0.03(-0.12%) |
Sep 25, 2019 | 24.34 | 25.14 | 24.31 | 24.86 | 347,941 | +0.53(+2.18%) |
Sep 24, 2019 | 24.57 | 25.02 | 24.19 | 24.33 | 484,810 | -0.23(-0.94%) |
Sep 23, 2019 | 23.56 | 24.85 | 23.49 | 24.56 | 346,234 | +0.81(+3.41%) |
Sep 20, 2019 | 24.68 | 24.89 | 23.60 | 23.75 | 1,611,900 | -0.92(-3.73%) |
Sep 19, 2019 | 25.00 | 25.20 | 24.46 | 24.67 | 511,540 | -0.09(-0.36%) |
Sep 18, 2019 | 25.82 | 25.82 | 24.40 | 24.76 | 645,446 | -1.11(-4.29%) |
Sep 17, 2019 | 25.90 | 25.95 | 25.09 | 25.87 | 484,899 | -0.17(-0.65%) |
Sep 16, 2019 | 26.10 | 26.50 | 25.68 | 26.04 | 686,508 | -0.38(-1.44%) |
Sep 13, 2019 | 26.81 | 27.57 | 26.39 | 26.42 | 495,700 | -0.29(-1.09%) |
Sep 12, 2019 | 26.56 | 26.89 | 25.87 | 26.71 | 541,712 | +0.01(+0.04%) |
Sep 11, 2019 | 26.64 | 26.91 | 25.70 | 26.70 | 625,759 | +0.03(+0.11%) |
Sep 10, 2019 | 26.01 | 26.84 | 25.60 | 26.67 | 941,863 | +0.51(+1.95%) |
Sep 09, 2019 | 24.42 | 26.23 | 24.42 | 26.16 | 644,234 | +2.01(+8.32%) |
Sep 06, 2019 | 24.44 | 24.97 | 23.92 | 24.15 | 632,100 | -0.10(-0.41%) |
Sep 05, 2019 | 23.27 | 24.89 | 23.27 | 24.25 | 1,033,456 | +1.33(+5.80%) |
Sep 04, 2019 | 23.97 | 24.11 | 22.60 | 22.92 | 1,205,923 | -0.93(-3.90%) |
Sep 03, 2019 | 23.33 | 24.49 | 22.41 | 23.85 | 5,966,316 | +3.69(+18.30%) |
Aug 30, 2019 | 20.54 | 20.94 | 19.62 | 20.16 | 791,200 | -0.30(-1.47%) |
Aug 29, 2019 | 19.78 | 20.49 | 19.78 | 20.46 | 473,889 | +0.95(+4.87%) |
Aug 28, 2019 | 19.00 | 20.80 | 19.00 | 19.51 | 1,330,404 | +0.50(+2.63%) |
Aug 27, 2019 | 19.99 | 20.15 | 18.84 | 19.01 | 520,670 | -0.79(-3.99%) |
Aug 26, 2019 | 19.92 | 20.20 | 19.56 | 19.80 | 378,327 | +0.32(+1.64%) |
Aug 23, 2019 | 19.99 | 20.26 | 19.02 | 19.48 | 535,700 | -0.81(-3.99%) |
Aug 22, 2019 | 19.86 | 20.47 | 19.80 | 20.29 | 484,468 | +0.49(+2.47%) |
Aug 21, 2019 | 19.89 | 20.03 | 19.63 | 19.80 | 356,679 | +0.34(+1.75%) |
Aug 20, 2019 | 19.59 | 19.79 | 19.38 | 19.46 | 395,701 | -0.22(-1.12%) |
Aug 19, 2019 | 19.86 | 20.17 | 19.56 | 19.68 | 351,880 | +0.21(+1.08%) |
Aug 16, 2019 | 18.98 | 19.94 | 18.82 | 19.47 | 382,300 | +0.73(+3.90%) |
Aug 15, 2019 | 19.76 | 19.93 | 18.55 | 18.74 | 481,215 | -1.00(-5.07%) |
Aug 14, 2019 | 19.45 | 19.92 | 19.05 | 19.74 | 358,411 | -0.42(-2.08%) |
Aug 13, 2019 | 19.31 | 21.15 | 19.31 | 20.16 | 435,528 | +0.81(+4.19%) |
Aug 12, 2019 | 18.85 | 19.42 | 18.85 | 19.35 | 350,265 | +0.24(+1.26%) |
Aug 09, 2019 | 19.75 | 19.86 | 19.09 | 19.11 | 296,600 | -0.86(-4.31%) |
Aug 08, 2019 | 19.71 | 20.40 | 19.61 | 19.97 | 352,022 | +0.40(+2.04%) |
Aug 07, 2019 | 18.79 | 19.73 | 18.70 | 19.57 | 405,618 | +0.47(+2.46%) |
Aug 06, 2019 | 18.40 | 19.27 | 18.40 | 19.10 | 436,683 | +0.85(+4.66%) |
Aug 05, 2019 | 19.60 | 19.60 | 18.05 | 18.25 | 571,315 | -1.73(-8.66%) |
Aug 02, 2019 | 20.09 | 20.48 | 19.76 | 19.98 | 372,700 | -0.31(-1.53%) |
Aug 01, 2019 | 22.25 | 22.25 | 19.93 | 20.29 | 743,060 | -0.51(-2.45%) |
Jul 31, 2019 | 20.43 | 21.22 | 20.40 | 20.80 | 353,421 | +0.34(+1.66%) |
Jul 30, 2019 | 20.03 | 20.60 | 19.81 | 20.46 | 312,850 | +0.22(+1.09%) |
Jul 29, 2019 | 19.79 | 20.27 | 19.60 | 20.24 | 283,110 | +0.47(+2.38%) |
Jul 26, 2019 | 19.99 | 20.23 | 19.63 | 19.77 | 334,100 | -0.19(-0.95%) |
Jul 25, 2019 | 20.30 | 20.71 | 19.93 | 19.96 | 328,453 | -0.36(-1.77%) |
Jul 24, 2019 | 19.41 | 20.55 | 19.41 | 20.32 | 428,365 | +0.88(+4.53%) |
Jul 23, 2019 | 18.87 | 19.57 | 18.84 | 19.44 | 360,511 | +0.62(+3.29%) |
Jul 22, 2019 | 18.95 | 19.19 | 18.68 | 18.82 | 303,458 | -0.13(-0.69%) |
Jul 19, 2019 | 18.58 | 19.27 | 18.58 | 18.95 | 383,400 | +0.37(+1.99%) |
Jul 18, 2019 | 18.27 | 18.90 | 18.20 | 18.58 | 349,952 | +0.24(+1.31%) |
Jul 17, 2019 | 18.43 | 18.74 | 18.17 | 18.34 | 401,347 | -0.21(-1.13%) |
Jul 16, 2019 | 18.24 | 18.82 | 18.24 | 18.55 | 377,823 | +0.34(+1.87%) |
Jul 15, 2019 | 18.30 | 18.60 | 18.00 | 18.21 | 502,300 | -0.07(-0.38%) |
Jul 12, 2019 | 17.83 | 18.41 | 17.73 | 18.28 | 296,400 | +0.56(+3.16%) |
Jul 11, 2019 | 17.73 | 17.87 | 17.49 | 17.72 | 299,367 | -0.03(-0.17%) |
Jul 10, 2019 | 17.69 | 18.05 | 17.44 | 17.75 | 377,534 | +0.30(+1.72%) |
Jul 09, 2019 | 17.43 | 17.61 | 17.17 | 17.45 | 333,617 | -0.04(-0.23%) |
Jul 08, 2019 | 17.73 | 18.02 | 17.48 | 17.49 | 272,334 | -0.35(-1.96%) |
Jul 05, 2019 | 18.02 | 18.34 | 17.76 | 17.84 | 240,100 | -0.26(-1.44%) |
Jul 03, 2019 | 18.13 | 18.39 | 18.04 | 18.10 | 259,500 | +0.09(+0.50%) |
Jul 02, 2019 | 18.43 | 18.54 | 17.99 | 18.01 | 348,644 | -0.53(-2.86%) |