Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.47 | 24.78 | 24.11 | 24.17 | 22,366 | -0.30(-1.24%) |
Aug 29, 2019 | 23.63 | 24.47 | 23.63 | 24.47 | 29,955 | +1.09(+4.66%) |
Aug 28, 2019 | 22.48 | 23.63 | 22.48 | 23.38 | 21,509 | +1.09(+4.89%) |
Aug 27, 2019 | 22.35 | 22.78 | 22.11 | 22.29 | 37,182 | -0.06(-0.27%) |
Aug 26, 2019 | 22.96 | 23.57 | 22.05 | 22.35 | 68,041 | -1.03(-4.40%) |
Aug 23, 2019 | 23.63 | 23.93 | 23.20 | 23.38 | 38,856 | -0.79(-3.26%) |
Aug 22, 2019 | 25.14 | 25.14 | 24.11 | 24.17 | 31,018 | -0.73(-2.92%) |
Aug 21, 2019 | 24.96 | 25.55 | 24.90 | 24.90 | 17,912 | -0.06(-0.24%) |
Aug 20, 2019 | 25.14 | 25.19 | 24.78 | 24.96 | 17,823 | -0.24(-0.94%) |
Aug 19, 2019 | 24.72 | 25.49 | 24.72 | 25.19 | 25,813 | +0.71(+2.90%) |
Aug 16, 2019 | 24.13 | 24.72 | 23.95 | 24.48 | 14,591 | +0.35(+1.47%) |
Aug 15, 2019 | 24.60 | 24.66 | 24.01 | 24.13 | 27,512 | -0.53(-2.16%) |
Aug 14, 2019 | 24.84 | 25.19 | 24.13 | 24.66 | 41,240 | -1.06(-4.14%) |
Aug 13, 2019 | 24.90 | 26.26 | 24.90 | 25.73 | 33,139 | +0.53(+2.11%) |
Aug 12, 2019 | 25.79 | 26.02 | 25.14 | 25.19 | 42,826 | -1.30(-4.91%) |
Aug 09, 2019 | 28.09 | 28.09 | 26.08 | 26.50 | 102,768 | -4.55(-14.67%) |
Aug 08, 2019 | 31.05 | 31.88 | 30.46 | 31.05 | 22,517 | +0.65(+2.14%) |
Aug 07, 2019 | 28.33 | 30.87 | 28.09 | 30.40 | 33,757 | +0.83(+2.80%) |
Aug 06, 2019 | 30.64 | 30.81 | 28.86 | 29.57 | 36,606 | -1.06(-3.48%) |
Aug 05, 2019 | 32.53 | 32.85 | 30.58 | 30.64 | 52,503 | -3.08(-9.12%) |
Aug 02, 2019 | 35.19 | 35.87 | 33.62 | 33.71 | 30,891 | -1.71(-4.84%) |
Aug 01, 2019 | 36.96 | 36.96 | 34.76 | 35.43 | 47,489 | -1.89(-5.07%) |
Jul 31, 2019 | 37.61 | 37.97 | 37.14 | 37.32 | 15,926 | -0.18(-0.47%) |
Jul 30, 2019 | 37.32 | 38.14 | 37.20 | 37.50 | 20,822 | +0.15(+0.40%) |
Jul 29, 2019 | 38.68 | 39.03 | 37.02 | 37.35 | 21,897 | -1.57(-4.03%) |
Jul 26, 2019 | 39.27 | 40.06 | 38.62 | 38.92 | 12,698 | -0.59(-1.50%) |
Jul 25, 2019 | 40.45 | 41.08 | 39.39 | 39.51 | 7,595 | -0.93(-2.30%) |
Jul 24, 2019 | 40.22 | 41.33 | 40.08 | 40.44 | 10,352 | +0.28(+0.70%) |
Jul 23, 2019 | 40.45 | 40.57 | 39.86 | 40.16 | 10,207 | +0.06(+0.15%) |
Jul 22, 2019 | 39.74 | 41.10 | 39.61 | 40.10 | 17,128 | +0.18(+0.44%) |
Jul 19, 2019 | 39.57 | 39.98 | 39.42 | 39.92 | 6,171 | +0.41(+1.05%) |
Jul 18, 2019 | 39.51 | 39.66 | 38.80 | 39.51 | 16,510 | -0.18(-0.45%) |
Jul 17, 2019 | 40.57 | 40.69 | 39.57 | 39.68 | 13,807 | -1.18(-2.89%) |
Jul 16, 2019 | 41.93 | 41.93 | 40.57 | 40.87 | 10,202 | -0.77(-1.85%) |
Jul 15, 2019 | 42.11 | 42.41 | 41.52 | 41.64 | 7,960 | -0.48(-1.14%) |
Jul 12, 2019 | 41.99 | 42.41 | 41.58 | 42.12 | 10,635 | +0.07(+0.16%) |
Jul 11, 2019 | 42.05 | 42.46 | 41.64 | 42.05 | 15,294 | +0.24(+0.57%) |
Jul 10, 2019 | 41.28 | 41.96 | 41.10 | 41.81 | 8,563 | +1.18(+2.91%) |
Jul 09, 2019 | 40.87 | 40.93 | 39.09 | 40.63 | 22,779 | -0.53(-1.29%) |
Jul 08, 2019 | 41.75 | 42.02 | 40.57 | 41.16 | 14,221 | -0.59(-1.42%) |
Jul 05, 2019 | 42.23 | 42.41 | 41.58 | 41.75 | 9,451 | -0.53(-1.26%) |
Jul 03, 2019 | 42.35 | 42.58 | 42.17 | 42.29 | 1,487 | +0.12(+0.28%) |
Jul 02, 2019 | 42.88 | 42.88 | 42.08 | 42.17 | 16,144 | -0.83(-1.93%) |
Jul 01, 2019 | 43.59 | 43.91 | 42.58 | 43.00 | 17,017 | +0.53(+1.25%) |
Jun 28, 2019 | 41.99 | 42.46 | 41.99 | 42.46 | 4,734 | +0.47(+1.13%) |
Jun 27, 2019 | 41.99 | 42.58 | 41.58 | 41.99 | 13,177 | -0.24(-0.56%) |
Jun 26, 2019 | 41.70 | 42.41 | 41.70 | 42.23 | 9,674 | +0.77(+1.85%) |
Jun 25, 2019 | 41.40 | 41.70 | 41.16 | 41.46 | 12,604 | -0.12(-0.28%) |
Jun 24, 2019 | 42.52 | 42.52 | 41.58 | 41.58 | 6,576 | -0.65(-1.54%) |
Jun 21, 2019 | 42.29 | 42.70 | 42.14 | 42.23 | 9,908 | -0.35(-0.83%) |
Jun 20, 2019 | 41.87 | 42.79 | 41.63 | 42.58 | 14,862 | +1.54(+3.75%) |
Jun 19, 2019 | 40.93 | 41.28 | 40.51 | 41.04 | 9,020 | +0.47(+1.17%) |
Jun 18, 2019 | 40.22 | 41.46 | 40.10 | 40.57 | 12,635 | +0.35(+0.88%) |
Jun 17, 2019 | 39.33 | 40.39 | 39.03 | 40.22 | 18,803 | +0.53(+1.34%) |
Jun 14, 2019 | 40.75 | 40.93 | 39.51 | 39.68 | 15,488 | -0.83(-2.04%) |
Jun 13, 2019 | 41.40 | 42.00 | 40.51 | 40.51 | 17,130 | -0.59(-1.44%) |
Jun 12, 2019 | 42.23 | 42.23 | 40.58 | 41.10 | 28,501 | -1.54(-3.61%) |
Jun 11, 2019 | 43.00 | 43.40 | 42.41 | 42.64 | 15,840 | -0.47(-1.10%) |
Jun 10, 2019 | 44.12 | 44.83 | 43.00 | 43.11 | 14,424 | -1.01(-2.28%) |
Jun 07, 2019 | 44.36 | 44.83 | 44.12 | 44.12 | 11,734 | -0.30(-0.67%) |
Jun 06, 2019 | 44.59 | 44.89 | 44.00 | 44.42 | 11,032 | -0.41(-0.92%) |
Jun 05, 2019 | 45.95 | 46.13 | 44.36 | 44.83 | 9,662 | -0.83(-1.81%) |
Jun 04, 2019 | 44.48 | 45.78 | 44.48 | 45.66 | 6,273 | +1.30(+2.93%) |