Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.76 | 31.40 | 30.28 | 30.32 | 3,009 | +0.04(+0.13%) |
Sep 27, 2019 | 29.84 | 31.00 | 29.32 | 30.28 | 2,850 | +1.00(+3.42%) |
Sep 26, 2019 | 29.68 | 30.52 | 29.28 | 29.28 | 4,265 | -0.40(-1.35%) |
Sep 25, 2019 | 29.24 | 29.80 | 29.04 | 29.68 | 5,056 | +0.72(+2.49%) |
Sep 24, 2019 | 29.16 | 29.76 | 28.08 | 28.96 | 3,676 | -0.08(-0.28%) |
Sep 23, 2019 | 29.08 | 29.75 | 28.72 | 29.04 | 2,603 | -0.36(-1.23%) |
Sep 20, 2019 | 29.00 | 29.44 | 28.36 | 29.40 | 825 | +0.39(+1.35%) |
Sep 19, 2019 | 28.52 | 29.20 | 28.52 | 29.01 | 516 | +0.61(+2.15%) |
Sep 18, 2019 | 29.24 | 29.40 | 28.40 | 28.40 | 704 | -1.20(-4.05%) |
Sep 17, 2019 | 27.88 | 29.60 | 27.52 | 29.60 | 2,455 | +1.64(+5.87%) |
Sep 16, 2019 | 26.52 | 28.20 | 26.40 | 27.96 | 4,605 | +1.36(+5.11%) |
Sep 13, 2019 | 28.40 | 29.08 | 26.60 | 26.60 | 5,525 | -2.20(-7.64%) |
Sep 12, 2019 | 28.80 | 28.80 | 27.92 | 28.80 | 2,278 | -0.28(-0.95%) |
Sep 11, 2019 | 24.92 | 30.20 | 24.80 | 29.08 | 43,842 | +5.56(+23.62%) |
Sep 10, 2019 | 21.76 | 24.80 | 21.06 | 23.52 | 3,728 | +2.56(+12.22%) |
Sep 09, 2019 | 22.60 | 22.60 | 20.28 | 20.96 | 2,583 | -1.64(-7.27%) |
Sep 06, 2019 | 22.64 | 23.72 | 22.00 | 22.60 | 7,125 | +0.75(+3.45%) |
Sep 05, 2019 | 17.52 | 23.82 | 16.64 | 21.85 | 10,277 | +4.45(+25.56%) |
Sep 04, 2019 | 16.20 | 17.88 | 16.08 | 17.40 | 6,963 | +2.68(+18.21%) |
Sep 03, 2019 | 16.20 | 16.24 | 14.72 | 14.72 | 1,386 | -1.48(-9.14%) |
Aug 30, 2019 | 16.28 | 16.60 | 15.72 | 16.20 | 1,450 | +0.52(+3.30%) |
Aug 29, 2019 | 17.52 | 17.52 | 14.96 | 15.68 | 3,544 | -1.84(-10.49%) |
Aug 28, 2019 | 17.44 | 17.56 | 17.44 | 17.52 | 280 | -0.52(-2.86%) |
Aug 27, 2019 | 18.80 | 18.80 | 17.83 | 18.04 | 518 | -0.72(-3.86%) |
Aug 26, 2019 | 18.99 | 19.00 | 18.36 | 18.76 | 130 | +0.22(+1.19%) |
Aug 23, 2019 | 18.64 | 19.03 | 18.52 | 18.54 | 825 | -0.57(-2.98%) |
Aug 22, 2019 | 19.64 | 19.64 | 18.64 | 19.11 | 370 | +0.19(+1.00%) |
Aug 21, 2019 | 21.20 | 21.20 | 18.68 | 18.92 | 1,052 | -1.88(-9.04%) |
Aug 20, 2019 | 22.32 | 22.32 | 20.80 | 20.80 | 1,192 | -1.73(-7.66%) |
Aug 19, 2019 | 23.16 | 23.32 | 22.53 | 22.53 | 668 | -0.55(-2.40%) |
Aug 16, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 25 | +0.00(+0.00%) |
Aug 15, 2019 | 22.84 | 23.08 | 22.84 | 23.08 | 267 | +0.25(+1.08%) |
Aug 14, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 50 | -0.77(-3.25%) |
Aug 13, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 36 | -0.07(-0.29%) |
Aug 12, 2019 | 23.80 | 24.56 | 23.67 | 23.67 | 225 | +0.29(+1.26%) |
Aug 09, 2019 | 23.80 | 24.40 | 22.79 | 23.37 | 875 | -0.19(-0.79%) |
Aug 08, 2019 | 22.76 | 24.48 | 22.76 | 23.56 | 1,283 | +0.84(+3.70%) |
Aug 07, 2019 | 22.28 | 22.72 | 22.08 | 22.72 | 1,250 | +0.43(+1.91%) |
Aug 06, 2019 | 22.29 | 22.29 | 22.10 | 22.29 | 255 | +1.09(+5.16%) |
Aug 05, 2019 | 22.33 | 22.33 | 21.15 | 21.20 | 1,224 | -1.51(-6.66%) |
Aug 01, 2019 | 22.71 | 22.71 | 22.71 | 0 | +0.19(+0.83%) | |
Jul 31, 2019 | 22.80 | 22.80 | 22.52 | 22.53 | 175 | -1.67(-6.92%) |
Jul 30, 2019 | 23.56 | 24.80 | 23.56 | 24.20 | 304 | +0.20(+0.83%) |
Jul 29, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 193 | -0.29(-1.21%) |
Jul 26, 2019 | 25.00 | 25.28 | 24.29 | 24.29 | 375 | +0.01(+0.06%) |
Jul 24, 2019 | 24.28 | 24.28 | 24.28 | 0 | -0.20(-0.82%) | |
Jul 23, 2019 | 27.20 | 27.20 | 24.48 | 24.48 | 397 | -0.80(-3.16%) |
Jul 22, 2019 | 24.80 | 25.72 | 24.80 | 25.28 | 898 | +0.48(+1.94%) |
Jul 19, 2019 | 24.84 | 25.72 | 24.80 | 24.80 | 425 | -0.10(-0.38%) |
Jul 18, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 312 | -0.70(-2.75%) |
Jul 17, 2019 | 24.92 | 25.60 | 24.80 | 25.60 | 625 | -0.36(-1.39%) |
Jul 16, 2019 | 24.60 | 25.96 | 24.00 | 25.96 | 9,118 | -0.44(-1.67%) |
Jul 15, 2019 | 27.20 | 27.20 | 26.40 | 26.40 | 52 | -0.96(-3.51%) |
Jul 12, 2019 | 27.00 | 27.36 | 26.40 | 27.36 | 1,725 | +0.00(+0.00%) |
Jul 11, 2019 | 27.20 | 28.84 | 26.80 | 27.36 | 1,302 | +0.12(+0.44%) |
Jul 10, 2019 | 26.64 | 27.24 | 25.26 | 27.24 | 2,437 | +0.00(+0.00%) |
Jul 09, 2019 | 27.44 | 27.64 | 26.06 | 27.24 | 1,060 | +0.40(+1.49%) |
Jul 08, 2019 | 27.96 | 27.96 | 26.84 | 26.84 | 806 | -1.24(-4.42%) |
Jul 05, 2019 | 27.96 | 28.12 | 27.96 | 28.08 | 250 | -0.32(-1.13%) |
Jul 03, 2019 | 28.44 | 28.44 | 28.20 | 28.40 | 200 | -0.80(-2.74%) |