Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.17 | 23.58 | 22.86 | 23.15 | 170,067 | -0.16(-0.68%) |
Sep 27, 2019 | 23.19 | 23.73 | 22.97 | 23.30 | 132,155 | -0.02(-0.11%) |
Sep 26, 2019 | 23.70 | 24.19 | 23.09 | 23.33 | 181,641 | -0.53(-2.22%) |
Sep 25, 2019 | 22.70 | 24.14 | 22.52 | 23.86 | 270,532 | +1.03(+4.53%) |
Sep 24, 2019 | 25.50 | 25.62 | 22.48 | 22.82 | 565,930 | -2.91(-11.29%) |
Sep 23, 2019 | 25.81 | 26.14 | 25.50 | 25.73 | 354,859 | -0.46(-1.74%) |
Sep 20, 2019 | 27.14 | 27.60 | 26.10 | 26.18 | 1,328,925 | -1.02(-3.74%) |
Sep 19, 2019 | 26.43 | 27.25 | 26.19 | 27.20 | 305,052 | +0.95(+3.63%) |
Sep 18, 2019 | 26.72 | 27.04 | 25.97 | 26.25 | 386,556 | -0.79(-2.94%) |
Sep 17, 2019 | 27.64 | 27.98 | 26.54 | 27.04 | 189,930 | -0.67(-2.42%) |
Sep 16, 2019 | 28.48 | 29.25 | 27.22 | 27.72 | 202,060 | -0.09(-0.33%) |
Sep 13, 2019 | 26.96 | 27.97 | 26.86 | 27.81 | 212,367 | +1.00(+3.74%) |
Sep 12, 2019 | 27.26 | 27.57 | 26.66 | 26.80 | 197,207 | -0.84(-3.02%) |
Sep 11, 2019 | 27.40 | 28.55 | 27.04 | 27.64 | 295,034 | +0.40(+1.46%) |
Sep 10, 2019 | 27.28 | 27.68 | 26.98 | 27.24 | 339,498 | +0.12(+0.46%) |
Sep 09, 2019 | 25.71 | 27.35 | 25.49 | 27.12 | 362,199 | +1.56(+6.12%) |
Sep 06, 2019 | 25.75 | 26.53 | 25.25 | 25.55 | 249,332 | -0.26(-1.03%) |
Sep 05, 2019 | 25.30 | 26.28 | 24.76 | 25.82 | 289,929 | +0.84(+3.38%) |
Sep 04, 2019 | 24.21 | 25.35 | 24.21 | 24.98 | 250,501 | +0.91(+3.78%) |
Sep 03, 2019 | 23.53 | 24.25 | 23.00 | 24.06 | 297,176 | +0.22(+0.94%) |
Aug 30, 2019 | 23.20 | 25.00 | 22.61 | 23.84 | 312,873 | +1.55(+6.94%) |
Aug 29, 2019 | 21.56 | 22.52 | 21.56 | 22.29 | 188,214 | +0.95(+4.46%) |
Aug 28, 2019 | 21.32 | 22.09 | 21.00 | 21.34 | 201,210 | -0.03(-0.15%) |
Aug 27, 2019 | 22.49 | 22.62 | 21.28 | 21.37 | 257,887 | -0.98(-4.37%) |
Aug 26, 2019 | 22.59 | 22.59 | 21.71 | 22.35 | 155,895 | -0.09(-0.41%) |
Aug 23, 2019 | 23.01 | 23.31 | 22.14 | 22.44 | 302,001 | -0.96(-4.10%) |
Aug 22, 2019 | 24.93 | 24.93 | 23.34 | 23.40 | 201,544 | -1.52(-6.11%) |
Aug 21, 2019 | 25.17 | 25.56 | 24.16 | 24.93 | 162,994 | +0.02(+0.07%) |
Aug 20, 2019 | 25.55 | 25.75 | 24.71 | 24.91 | 142,854 | -0.84(-3.28%) |
Aug 19, 2019 | 25.79 | 26.19 | 25.41 | 25.75 | 170,715 | +0.12(+0.45%) |
Aug 16, 2019 | 25.80 | 25.97 | 24.87 | 25.64 | 234,232 | +0.02(+0.10%) |
Aug 15, 2019 | 26.13 | 27.00 | 25.54 | 25.61 | 340,178 | -0.39(-1.50%) |
Aug 14, 2019 | 24.73 | 26.66 | 24.38 | 26.00 | 479,950 | +0.64(+2.51%) |
Aug 13, 2019 | 25.05 | 26.56 | 24.81 | 25.36 | 288,871 | +0.20(+0.79%) |
Aug 12, 2019 | 25.02 | 25.39 | 24.62 | 25.17 | 170,668 | -0.04(-0.16%) |
Aug 09, 2019 | 25.73 | 26.15 | 25.21 | 25.21 | 301,155 | -0.65(-2.50%) |
Aug 08, 2019 | 25.81 | 26.37 | 25.65 | 25.85 | 362,392 | +0.18(+0.71%) |
Aug 07, 2019 | 25.62 | 25.84 | 24.90 | 25.67 | 397,366 | -0.26(-1.02%) |
Aug 06, 2019 | 26.23 | 26.80 | 25.79 | 25.94 | 343,133 | -0.37(-1.42%) |
Aug 05, 2019 | 26.28 | 26.61 | 25.13 | 26.31 | 435,895 | -0.34(-1.27%) |
Aug 02, 2019 | 27.31 | 27.70 | 26.35 | 26.65 | 497,818 | -0.81(-2.95%) |
Aug 01, 2019 | 29.49 | 29.49 | 27.27 | 27.46 | 601,414 | -2.20(-7.42%) |
Jul 31, 2019 | 29.85 | 30.31 | 29.13 | 29.66 | 343,300 | -0.28(-0.94%) |
Jul 30, 2019 | 30.50 | 30.62 | 29.23 | 29.94 | 352,551 | -0.55(-1.79%) |
Jul 29, 2019 | 31.68 | 31.99 | 30.17 | 30.49 | 257,493 | -1.21(-3.81%) |
Jul 26, 2019 | 31.25 | 32.35 | 30.59 | 31.70 | 390,668 | +0.50(+1.62%) |
Jul 25, 2019 | 32.62 | 32.81 | 31.08 | 31.19 | 289,523 | -1.44(-4.41%) |
Jul 24, 2019 | 31.42 | 33.04 | 31.17 | 32.63 | 482,961 | +1.08(+3.44%) |
Jul 23, 2019 | 32.33 | 32.43 | 31.47 | 31.55 | 171,508 | -0.55(-1.70%) |
Jul 22, 2019 | 32.50 | 32.63 | 31.68 | 32.09 | 181,143 | -0.31(-0.95%) |
Jul 19, 2019 | 31.80 | 32.50 | 31.14 | 32.40 | 273,854 | +0.57(+1.79%) |
Jul 18, 2019 | 33.85 | 33.86 | 31.20 | 31.83 | 342,575 | -2.15(-6.33%) |
Jul 17, 2019 | 35.12 | 35.25 | 33.77 | 33.98 | 245,869 | -1.23(-3.50%) |
Jul 16, 2019 | 35.42 | 35.94 | 34.35 | 35.22 | 478,204 | -0.45(-1.25%) |
Jul 15, 2019 | 39.13 | 39.13 | 35.35 | 35.66 | 333,230 | -3.41(-8.73%) |
Jul 12, 2019 | 39.87 | 40.68 | 38.56 | 39.07 | 195,817 | -0.91(-2.28%) |
Jul 11, 2019 | 41.04 | 41.21 | 39.92 | 39.98 | 128,751 | -1.26(-3.05%) |
Jul 10, 2019 | 40.31 | 41.53 | 40.21 | 41.24 | 183,826 | +0.98(+2.43%) |
Jul 09, 2019 | 40.94 | 41.39 | 39.56 | 40.26 | 286,483 | -1.07(-2.58%) |
Jul 08, 2019 | 40.36 | 41.67 | 40.36 | 41.33 | 167,951 | +0.68(+1.67%) |
Jul 05, 2019 | 40.90 | 41.48 | 39.98 | 40.65 | 148,222 | -0.64(-1.54%) |
Jul 03, 2019 | 40.48 | 41.36 | 39.97 | 41.29 | 128,652 | +0.94(+2.34%) |
Jul 02, 2019 | 42.43 | 42.59 | 39.76 | 40.35 | 247,881 | -2.05(-4.84%) |