Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 26.41 | 26.72 | 24.86 | 26.10 | 12,842 | -0.31(-1.18%) |
Sep 27, 2019 | 26.72 | 27.43 | 25.79 | 26.41 | 10,376 | -0.08(-0.29%) |
Sep 26, 2019 | 28.43 | 28.74 | 25.79 | 26.49 | 21,307 | -1.79(-6.32%) |
Sep 25, 2019 | 28.12 | 29.19 | 27.89 | 28.27 | 12,783 | +0.23(+0.83%) |
Sep 24, 2019 | 29.83 | 29.83 | 27.96 | 28.04 | 13,410 | -1.63(-5.50%) |
Sep 23, 2019 | 29.52 | 30.84 | 28.74 | 29.67 | 17,050 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 31.07 | 29.05 | 29.52 | 57,094 | -0.62(-2.06%) |
Sep 19, 2019 | 31.07 | 31.23 | 29.98 | 30.14 | 25,263 | -0.93(-3.00%) |
Sep 18, 2019 | 31.07 | 31.54 | 29.52 | 31.07 | 17,778 | +0.16(+0.50%) |
Sep 17, 2019 | 31.23 | 31.85 | 29.36 | 30.92 | 15,758 | -0.08(-0.25%) |
Sep 16, 2019 | 31.07 | 32.16 | 30.61 | 30.99 | 20,147 | -0.23(-0.75%) |
Sep 13, 2019 | 29.98 | 32.06 | 29.36 | 31.23 | 28,154 | +1.40(+4.69%) |
Sep 12, 2019 | 29.83 | 30.14 | 28.90 | 29.83 | 8,627 | +0.16(+0.52%) |
Sep 11, 2019 | 29.98 | 30.14 | 28.74 | 29.67 | 18,828 | +0.00(+0.00%) |
Sep 10, 2019 | 27.03 | 30.45 | 26.72 | 29.67 | 24,627 | +2.64(+9.77%) |
Sep 09, 2019 | 27.19 | 27.81 | 26.72 | 27.03 | 11,699 | +0.16(+0.58%) |
Sep 06, 2019 | 26.57 | 27.34 | 26.26 | 26.88 | 7,312 | +0.47(+1.76%) |
Sep 05, 2019 | 26.72 | 26.90 | 25.79 | 26.41 | 11,970 | +0.00(+0.00%) |
Sep 04, 2019 | 25.79 | 26.88 | 25.79 | 26.41 | 11,040 | +0.16(+0.59%) |
Sep 03, 2019 | 26.57 | 27.03 | 25.79 | 26.26 | 7,771 | -0.31(-1.17%) |
Aug 30, 2019 | 27.50 | 27.81 | 25.99 | 26.57 | 8,277 | -0.47(-1.72%) |
Aug 29, 2019 | 26.72 | 27.96 | 25.63 | 27.03 | 22,469 | +0.31(+1.16%) |
Aug 28, 2019 | 25.17 | 27.50 | 25.01 | 26.72 | 16,655 | +1.71(+6.83%) |
Aug 27, 2019 | 25.94 | 25.94 | 24.86 | 25.01 | 9,595 | -0.62(-2.42%) |
Aug 26, 2019 | 23.93 | 25.94 | 23.93 | 25.63 | 10,605 | +2.18(+9.27%) |
Aug 23, 2019 | 25.63 | 26.10 | 23.30 | 23.46 | 12,719 | -2.18(-8.48%) |
Aug 22, 2019 | 26.41 | 26.57 | 25.32 | 25.63 | 9,721 | -0.62(-2.37%) |
Aug 21, 2019 | 26.41 | 27.19 | 25.94 | 26.26 | 13,491 | +0.00(+0.00%) |
Aug 20, 2019 | 27.34 | 28.25 | 26.10 | 26.26 | 8,457 | -1.09(-3.98%) |
Aug 19, 2019 | 24.24 | 28.59 | 23.93 | 27.34 | 31,140 | +3.42(+14.29%) |
Aug 16, 2019 | 23.15 | 24.24 | 23.15 | 23.93 | 11,496 | +0.93(+4.05%) |
Aug 15, 2019 | 24.24 | 24.43 | 22.37 | 22.99 | 23,031 | -1.40(-5.73%) |
Aug 14, 2019 | 24.70 | 24.70 | 23.69 | 24.39 | 10,643 | -0.31(-1.26%) |
Aug 13, 2019 | 23.77 | 25.01 | 23.61 | 24.70 | 10,286 | +0.93(+3.92%) |
Aug 12, 2019 | 24.39 | 24.89 | 23.61 | 23.77 | 6,407 | -0.47(-1.92%) |
Aug 09, 2019 | 25.17 | 25.63 | 24.24 | 24.24 | 11,135 | -1.09(-4.29%) |
Aug 08, 2019 | 24.70 | 26.10 | 24.70 | 25.32 | 7,683 | +0.62(+2.52%) |
Aug 07, 2019 | 24.70 | 25.17 | 23.77 | 24.70 | 13,228 | -0.16(-0.62%) |
Aug 06, 2019 | 25.48 | 26.10 | 24.70 | 24.86 | 13,120 | -0.47(-1.84%) |
Aug 05, 2019 | 25.79 | 25.94 | 25.17 | 25.32 | 18,069 | -0.93(-3.55%) |
Aug 02, 2019 | 26.41 | 26.88 | 25.79 | 26.26 | 13,053 | +0.00(+0.00%) |
Aug 01, 2019 | 26.41 | 27.34 | 25.94 | 26.26 | 10,146 | -0.16(-0.59%) |
Jul 31, 2019 | 27.19 | 27.50 | 26.41 | 26.41 | 13,493 | -0.31(-1.16%) |
Jul 30, 2019 | 25.94 | 27.96 | 25.94 | 26.72 | 28,755 | +0.78(+2.99%) |
Jul 29, 2019 | 26.10 | 26.72 | 25.17 | 25.94 | 21,753 | +0.16(+0.60%) |
Jul 26, 2019 | 26.88 | 26.88 | 25.63 | 25.79 | 24,163 | -1.24(-4.60%) |
Jul 25, 2019 | 28.27 | 28.74 | 26.96 | 27.03 | 19,932 | -0.93(-3.33%) |
Jul 24, 2019 | 27.03 | 27.96 | 25.17 | 27.96 | 52,779 | +1.55(+5.88%) |
Jul 23, 2019 | 27.96 | 27.96 | 26.26 | 26.41 | 27,129 | -1.09(-3.95%) |
Jul 22, 2019 | 28.43 | 29.36 | 26.88 | 27.50 | 47,385 | -1.09(-3.80%) |
Jul 19, 2019 | 29.83 | 30.45 | 28.43 | 28.59 | 25,682 | -1.55(-5.15%) |
Jul 18, 2019 | 31.23 | 32.62 | 29.98 | 30.14 | 21,626 | -0.93(-3.00%) |
Jul 17, 2019 | 31.07 | 32.31 | 30.92 | 31.07 | 50,623 | +0.00(+0.00%) |
Jul 16, 2019 | 32.62 | 32.78 | 30.92 | 31.07 | 133,580 | -1.55(-4.76%) |
Jul 15, 2019 | 32.31 | 32.78 | 31.69 | 32.62 | 12,708 | +0.31(+0.96%) |
Jul 12, 2019 | 32.62 | 33.40 | 31.85 | 32.31 | 12,358 | -0.16(-0.48%) |
Jul 11, 2019 | 33.87 | 34.64 | 32.00 | 32.47 | 18,738 | -1.40(-4.13%) |
Jul 10, 2019 | 34.64 | 35.58 | 33.40 | 33.87 | 12,026 | -0.47(-1.36%) |
Jul 09, 2019 | 35.42 | 35.58 | 33.40 | 34.33 | 20,787 | -1.24(-3.49%) |
Jul 08, 2019 | 36.04 | 36.98 | 34.96 | 35.58 | 11,103 | -0.16(-0.43%) |
Jul 05, 2019 | 36.35 | 37.73 | 35.58 | 35.73 | 23,622 | -0.47(-1.29%) |
Jul 03, 2019 | 36.82 | 37.13 | 34.49 | 36.20 | 18,100 | -0.16(-0.43%) |
Jul 02, 2019 | 39.31 | 40.24 | 36.04 | 36.35 | 21,352 | -2.95(-7.51%) |