Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.65 | 27.45 | 25.65 | 27.00 | 358 | +0.84(+3.21%) |
Sep 27, 2019 | 28.65 | 29.40 | 25.65 | 26.16 | 1,440 | -2.64(-9.17%) |
Sep 26, 2019 | 28.95 | 30.00 | 27.90 | 28.80 | 1,584 | -0.15(-0.52%) |
Sep 25, 2019 | 31.80 | 32.55 | 28.50 | 28.95 | 2,122 | -1.20(-3.98%) |
Sep 24, 2019 | 32.10 | 32.55 | 30.00 | 30.15 | 1,993 | -2.25(-6.94%) |
Sep 23, 2019 | 32.85 | 33.75 | 31.05 | 32.40 | 2,036 | +0.30(+0.93%) |
Sep 20, 2019 | 31.05 | 33.75 | 31.05 | 32.10 | 6,300 | +1.20(+3.88%) |
Sep 19, 2019 | 30.90 | 31.35 | 28.50 | 30.90 | 2,533 | +1.65(+5.66%) |
Sep 18, 2019 | 30.00 | 30.45 | 28.57 | 29.25 | 681 | -1.20(-3.96%) |
Sep 17, 2019 | 32.10 | 32.10 | 30.30 | 30.45 | 803 | +1.05(+3.57%) |
Sep 16, 2019 | 28.95 | 31.20 | 28.95 | 29.40 | 1,101 | +0.15(+0.51%) |
Sep 13, 2019 | 29.25 | 29.25 | 28.80 | 29.25 | 226 | +0.00(+0.00%) |
Sep 12, 2019 | 30.00 | 31.33 | 29.25 | 29.25 | 3,507 | -1.06(-3.49%) |
Sep 11, 2019 | 30.60 | 33.18 | 29.55 | 30.31 | 1,576 | -0.14(-0.47%) |
Sep 10, 2019 | 29.85 | 34.65 | 29.10 | 30.45 | 4,270 | +1.05(+3.57%) |
Sep 09, 2019 | 28.50 | 29.70 | 28.35 | 29.40 | 628 | +1.20(+4.26%) |
Sep 06, 2019 | 27.14 | 28.81 | 27.00 | 28.20 | 1,473 | +1.20(+4.44%) |
Sep 05, 2019 | 28.35 | 28.65 | 27.00 | 27.00 | 262 | -0.45(-1.64%) |
Sep 04, 2019 | 28.80 | 29.74 | 27.44 | 27.45 | 347 | -0.75(-2.66%) |
Sep 03, 2019 | 27.60 | 28.20 | 27.00 | 28.20 | 738 | +0.30(+1.08%) |
Aug 30, 2019 | 29.40 | 30.68 | 27.15 | 27.90 | 1,126 | -0.60(-2.11%) |
Aug 29, 2019 | 29.85 | 31.05 | 28.20 | 28.50 | 1,743 | -1.20(-4.04%) |
Aug 28, 2019 | 29.85 | 30.00 | 29.10 | 29.70 | 1,622 | +0.09(+0.30%) |
Aug 27, 2019 | 26.55 | 31.65 | 26.55 | 29.61 | 4,090 | +3.36(+12.80%) |
Aug 26, 2019 | 28.50 | 28.50 | 26.25 | 26.25 | 77 | -0.90(-3.31%) |
Aug 23, 2019 | 25.35 | 27.66 | 25.35 | 27.15 | 1,526 | +0.15(+0.56%) |
Aug 22, 2019 | 25.65 | 29.10 | 25.65 | 27.00 | 3,460 | -0.48(-1.74%) |
Aug 21, 2019 | 28.66 | 28.66 | 26.55 | 27.48 | 846 | -0.27(-0.98%) |
Aug 20, 2019 | 25.65 | 28.88 | 25.65 | 27.75 | 1,737 | +0.75(+2.78%) |
Aug 19, 2019 | 25.80 | 27.00 | 24.00 | 27.00 | 3,248 | -0.90(-3.23%) |
Aug 16, 2019 | 28.20 | 29.85 | 27.00 | 27.90 | 2,693 | -0.30(-1.06%) |
Aug 15, 2019 | 21.45 | 28.20 | 20.10 | 28.20 | 5,154 | +7.35(+35.25%) |
Aug 14, 2019 | 20.70 | 20.85 | 18.90 | 20.85 | 962 | +0.30(+1.46%) |
Aug 13, 2019 | 19.35 | 22.05 | 19.35 | 20.55 | 1,672 | +1.35(+7.03%) |
Aug 12, 2019 | 20.70 | 22.05 | 15.90 | 19.20 | 3,690 | -1.80(-8.57%) |
Aug 09, 2019 | 21.90 | 22.84 | 20.58 | 21.00 | 2,693 | -1.50(-6.67%) |
Aug 08, 2019 | 22.25 | 23.85 | 22.25 | 22.50 | 1,053 | -0.45(-1.96%) |
Aug 07, 2019 | 23.03 | 23.55 | 21.88 | 22.95 | 3,490 | -0.45(-1.92%) |
Aug 06, 2019 | 24.30 | 25.12 | 22.05 | 23.40 | 2,311 | -0.60(-2.51%) |
Aug 05, 2019 | 24.60 | 24.68 | 24.00 | 24.00 | 596 | -0.75(-3.03%) |
Aug 02, 2019 | 24.00 | 25.80 | 24.00 | 24.75 | 1,306 | +0.30(+1.23%) |
Aug 01, 2019 | 25.03 | 25.81 | 24.00 | 24.45 | 1,610 | -0.15(-0.61%) |
Jul 31, 2019 | 22.35 | 27.00 | 22.35 | 24.60 | 6,062 | +1.88(+8.25%) |
Jul 30, 2019 | 22.35 | 22.95 | 21.82 | 22.73 | 1,649 | +0.38(+1.68%) |
Jul 29, 2019 | 22.35 | 22.95 | 22.20 | 22.35 | 1,969 | -0.45(-1.97%) |
Jul 26, 2019 | 23.25 | 23.25 | 22.20 | 22.80 | 1,666 | +0.30(+1.33%) |
Jul 25, 2019 | 22.35 | 23.40 | 22.35 | 22.50 | 2,280 | +0.15(+0.67%) |
Jul 24, 2019 | 25.80 | 25.80 | 21.75 | 22.35 | 5,827 | -3.45(-13.37%) |
Jul 23, 2019 | 22.20 | 26.85 | 20.55 | 25.80 | 19,887 | +3.75(+17.01%) |
Jul 22, 2019 | 22.65 | 23.10 | 21.75 | 22.05 | 2,444 | -0.52(-2.33%) |
Jul 19, 2019 | 22.05 | 24.75 | 21.15 | 22.57 | 5,366 | +0.68(+3.08%) |
Jul 18, 2019 | 24.75 | 25.05 | 21.30 | 21.90 | 7,280 | -3.00(-12.05%) |
Jul 17, 2019 | 26.25 | 26.55 | 24.75 | 24.90 | 1,359 | +0.30(+1.22%) |
Jul 16, 2019 | 27.60 | 27.60 | 24.00 | 24.60 | 3,055 | -2.40(-8.89%) |
Jul 15, 2019 | 26.70 | 27.75 | 25.50 | 27.00 | 1,250 | +0.90(+3.45%) |
Jul 12, 2019 | 27.15 | 28.12 | 25.80 | 26.10 | 3,326 | -1.35(-4.92%) |
Jul 11, 2019 | 29.25 | 29.40 | 26.85 | 27.45 | 6,236 | -1.80(-6.15%) |
Jul 10, 2019 | 29.70 | 30.00 | 28.20 | 29.25 | 2,685 | -0.45(-1.52%) |
Jul 09, 2019 | 30.30 | 30.75 | 29.40 | 29.70 | 2,941 | -0.45(-1.49%) |
Jul 08, 2019 | 30.15 | 30.45 | 29.25 | 30.15 | 1,536 | -0.15(-0.50%) |
Jul 05, 2019 | 30.75 | 31.49 | 29.25 | 30.30 | 5,426 | -0.45(-1.46%) |
Jul 03, 2019 | 31.50 | 32.25 | 30.30 | 30.75 | 1,686 | +0.60(+1.99%) |
Jul 02, 2019 | 32.55 | 33.15 | 30.15 | 30.15 | 4,463 | -1.65(-5.19%) |
Jul 01, 2019 | 33.90 | 34.05 | 31.05 | 31.80 | 4,825 | -1.20(-3.64%) |
Jun 28, 2019 | 31.95 | 33.91 | 31.54 | 33.00 | 3,780 | +2.10(+6.80%) |
Jun 27, 2019 | 32.70 | 32.85 | 30.30 | 30.90 | 5,505 | -1.80(-5.50%) |
Jun 26, 2019 | 33.30 | 34.26 | 31.95 | 32.70 | 8,557 | +0.45(+1.40%) |
Jun 25, 2019 | 33.15 | 35.25 | 31.80 | 32.25 | 4,080 | -1.23(-3.67%) |
Jun 24, 2019 | 34.50 | 34.95 | 33.00 | 33.48 | 2,008 | +0.03(+0.09%) |
Jun 21, 2019 | 36.30 | 36.30 | 33.00 | 33.45 | 6,786 | +0.45(+1.36%) |
Jun 20, 2019 | 37.20 | 37.20 | 33.00 | 33.00 | 4,765 | -3.00(-8.33%) |
Jun 19, 2019 | 34.50 | 39.45 | 33.00 | 36.00 | 11,841 | +3.00(+9.09%) |
Jun 18, 2019 | 33.00 | 34.65 | 33.00 | 33.00 | 3,541 | +1.44(+4.55%) |
Jun 17, 2019 | 32.63 | 32.70 | 31.56 | 31.56 | 1,539 | -1.41(-4.27%) |
Jun 14, 2019 | 30.45 | 33.45 | 30.00 | 32.97 | 1,980 | +2.37(+7.75%) |
Jun 13, 2019 | 30.30 | 31.65 | 30.15 | 30.60 | 1,962 | +0.45(+1.49%) |
Jun 12, 2019 | 34.50 | 34.50 | 30.15 | 30.15 | 3,539 | -1.05(-3.37%) |
Jun 11, 2019 | 32.70 | 32.70 | 30.90 | 31.20 | 5,447 | -1.05(-3.26%) |
Jun 10, 2019 | 31.50 | 33.15 | 30.63 | 32.25 | 2,582 | +0.75(+2.38%) |
Jun 07, 2019 | 31.50 | 35.08 | 31.47 | 31.50 | 2,593 | -0.30(-0.94%) |
Jun 06, 2019 | 31.80 | 33.00 | 30.00 | 31.80 | 4,699 | -1.80(-5.36%) |
Jun 05, 2019 | 34.80 | 36.15 | 31.50 | 33.60 | 3,062 | +0.45(+1.36%) |
Jun 04, 2019 | 33.00 | 36.45 | 32.40 | 33.15 | 8,479 | +0.75(+2.31%) |
Jun 03, 2019 | 35.70 | 35.91 | 30.75 | 32.40 | 11,287 | -3.60(-10.00%) |
May 31, 2019 | 37.95 | 38.71 | 36.00 | 36.00 | 5,833 | -1.95(-5.14%) |
May 30, 2019 | 42.30 | 43.95 | 37.80 | 37.95 | 5,951 | -4.80(-11.23%) |
May 29, 2019 | 41.25 | 47.25 | 38.25 | 42.75 | 26,615 | +2.40(+5.95%) |
May 28, 2019 | 40.50 | 44.10 | 40.20 | 40.35 | 1,745 | -0.30(-0.74%) |
May 24, 2019 | 43.05 | 43.65 | 36.00 | 40.65 | 5,886 | -0.45(-1.09%) |
May 23, 2019 | 38.55 | 45.00 | 38.25 | 41.10 | 4,188 | +0.60(+1.48%) |
May 22, 2019 | 43.35 | 43.35 | 39.15 | 40.50 | 6,153 | -7.50(-15.62%) |
May 21, 2019 | 40.35 | 48.00 | 34.50 | 48.00 | 19,807 | +6.75(+16.36%) |
May 20, 2019 | 42.60 | 44.70 | 41.25 | 41.25 | 5,597 | -1.35(-3.17%) |
May 17, 2019 | 46.20 | 47.10 | 41.25 | 42.60 | 10,100 | -3.60(-7.79%) |
May 16, 2019 | 46.95 | 48.00 | 45.75 | 46.20 | 8,076 | -1.65(-3.45%) |
May 15, 2019 | 49.50 | 49.50 | 45.90 | 47.85 | 8,267 | -0.90(-1.85%) |
May 14, 2019 | 48.00 | 48.75 | 43.80 | 48.75 | 9,380 | +0.90(+1.88%) |
May 13, 2019 | 48.75 | 49.35 | 45.30 | 47.85 | 9,582 | -1.50(-3.04%) |
May 10, 2019 | 42.90 | 49.50 | 42.00 | 49.35 | 22,060 | +5.25(+11.90%) |
May 09, 2019 | 46.35 | 46.35 | 41.10 | 44.10 | 12,579 | -3.30(-6.96%) |
May 08, 2019 | 51.45 | 53.70 | 45.15 | 47.40 | 24,524 | -4.20(-8.14%) |
May 07, 2019 | 52.65 | 55.35 | 48.75 | 51.60 | 17,945 | -3.90(-7.03%) |
May 06, 2019 | 48.30 | 63.00 | 46.35 | 55.50 | 94,079 | +5.10(+10.12%) |
May 03, 2019 | 41.70 | 59.98 | 39.00 | 50.40 | 89,820 | +8.70(+20.86%) |