Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.33 | 22.72 | 22.27 | 22.39 | 85,633 | +0.06(+0.27%) |
Aug 29, 2019 | 22.74 | 23.25 | 22.31 | 22.33 | 195,714 | -0.61(-2.66%) |
Aug 28, 2019 | 22.36 | 23.09 | 22.26 | 22.94 | 109,586 | +0.53(+2.37%) |
Aug 27, 2019 | 23.28 | 23.28 | 22.39 | 22.41 | 135,949 | -0.72(-3.13%) |
Aug 26, 2019 | 23.02 | 23.20 | 22.85 | 23.13 | 164,515 | +0.31(+1.38%) |
Aug 23, 2019 | 23.43 | 23.48 | 22.79 | 22.82 | 305,278 | -0.67(-2.86%) |
Aug 22, 2019 | 23.73 | 23.88 | 23.49 | 23.49 | 410,879 | -0.17(-0.70%) |
Aug 21, 2019 | 24.97 | 25.11 | 23.47 | 23.66 | 391,153 | +0.43(+1.84%) |
Aug 20, 2019 | 22.91 | 23.33 | 22.70 | 23.23 | 325,982 | +0.24(+1.06%) |
Aug 19, 2019 | 23.05 | 23.41 | 22.86 | 22.99 | 181,569 | +0.22(+0.96%) |
Aug 16, 2019 | 22.47 | 22.99 | 22.41 | 22.77 | 182,273 | +0.41(+1.83%) |
Aug 15, 2019 | 22.58 | 22.68 | 21.99 | 22.36 | 341,196 | -0.14(-0.62%) |
Aug 14, 2019 | 22.73 | 22.77 | 22.05 | 22.50 | 628,265 | -0.51(-2.24%) |
Aug 13, 2019 | 22.96 | 23.33 | 22.86 | 23.01 | 135,645 | +0.03(+0.11%) |
Aug 12, 2019 | 23.12 | 23.25 | 22.73 | 22.99 | 156,879 | -0.26(-1.12%) |
Aug 09, 2019 | 23.68 | 23.74 | 23.15 | 23.25 | 159,691 | -0.53(-2.22%) |
Aug 08, 2019 | 23.72 | 23.88 | 23.22 | 23.77 | 265,113 | +0.29(+1.22%) |
Aug 07, 2019 | 23.17 | 23.76 | 23.02 | 23.49 | 714,147 | +0.03(+0.15%) |
Aug 06, 2019 | 23.04 | 23.70 | 22.44 | 23.45 | 447,855 | -0.12(-0.51%) |
Aug 05, 2019 | 23.76 | 24.28 | 23.25 | 23.57 | 299,127 | -0.86(-3.51%) |
Aug 02, 2019 | 24.40 | 24.65 | 22.22 | 24.43 | 657,599 | -0.52(-2.08%) |
Aug 01, 2019 | 25.25 | 25.43 | 24.89 | 24.95 | 505,906 | -0.22(-0.86%) |
Jul 31, 2019 | 25.71 | 25.95 | 25.01 | 25.17 | 315,536 | -0.60(-2.32%) |
Jul 30, 2019 | 25.23 | 25.86 | 25.23 | 25.76 | 124,289 | +0.30(+1.19%) |
Jul 29, 2019 | 26.08 | 26.20 | 25.31 | 25.46 | 183,060 | -0.55(-2.10%) |
Jul 26, 2019 | 26.01 | 26.14 | 25.64 | 26.01 | 247,971 | +0.20(+0.77%) |
Jul 25, 2019 | 26.60 | 26.93 | 25.56 | 25.81 | 183,840 | -0.72(-2.71%) |
Jul 24, 2019 | 25.53 | 26.57 | 25.36 | 26.53 | 683,272 | +1.06(+4.15%) |
Jul 23, 2019 | 25.19 | 25.66 | 25.19 | 25.47 | 717,782 | +0.26(+1.03%) |
Jul 22, 2019 | 25.00 | 25.37 | 24.79 | 25.21 | 702,153 | +0.23(+0.90%) |
Jul 19, 2019 | 25.40 | 25.63 | 24.83 | 24.98 | 220,701 | -0.44(-1.74%) |
Jul 18, 2019 | 25.85 | 25.85 | 25.26 | 25.43 | 109,569 | -0.42(-1.64%) |
Jul 17, 2019 | 26.22 | 26.24 | 25.69 | 25.85 | 137,189 | -0.30(-1.16%) |
Jul 16, 2019 | 25.89 | 26.65 | 25.85 | 26.15 | 205,288 | +0.23(+0.90%) |
Jul 15, 2019 | 26.66 | 26.78 | 25.30 | 25.92 | 322,691 | -0.59(-2.22%) |
Jul 12, 2019 | 26.28 | 26.78 | 26.12 | 26.51 | 323,542 | +0.17(+0.66%) |
Jul 11, 2019 | 27.44 | 27.44 | 25.47 | 26.33 | 495,976 | -1.11(-4.04%) |
Jul 10, 2019 | 28.17 | 28.17 | 27.23 | 27.44 | 157,247 | -0.63(-2.25%) |
Jul 09, 2019 | 27.95 | 28.24 | 27.78 | 28.07 | 204,969 | +0.03(+0.09%) |
Jul 08, 2019 | 27.81 | 28.13 | 27.35 | 28.05 | 248,553 | +0.61(+2.24%) |
Jul 05, 2019 | 27.11 | 27.44 | 26.83 | 27.43 | 163,273 | +0.32(+1.18%) |
Jul 03, 2019 | 26.70 | 27.16 | 26.63 | 27.11 | 115,550 | +0.51(+1.92%) |
Jul 02, 2019 | 26.59 | 26.81 | 26.26 | 26.60 | 140,903 | +0.03(+0.13%) |
Jul 01, 2019 | 26.98 | 27.19 | 26.56 | 26.57 | 216,842 | -0.05(-0.19%) |
Jun 28, 2019 | 26.16 | 27.01 | 25.88 | 26.62 | 423,377 | +0.66(+2.53%) |
Jun 27, 2019 | 25.25 | 25.98 | 25.24 | 25.96 | 281,078 | +0.76(+3.02%) |
Jun 26, 2019 | 24.85 | 25.33 | 24.79 | 25.20 | 184,082 | +0.35(+1.39%) |
Jun 25, 2019 | 26.02 | 26.04 | 24.82 | 24.85 | 167,438 | -1.08(-4.17%) |
Jun 24, 2019 | 26.65 | 26.94 | 25.93 | 25.94 | 226,374 | -0.68(-2.54%) |
Jun 21, 2019 | 26.84 | 27.12 | 26.61 | 26.61 | 517,205 | -0.38(-1.41%) |
Jun 20, 2019 | 27.95 | 27.95 | 26.58 | 26.99 | 411,870 | -0.71(-2.56%) |
Jun 19, 2019 | 28.01 | 28.03 | 27.56 | 27.70 | 154,816 | -0.38(-1.36%) |
Jun 18, 2019 | 27.85 | 28.46 | 27.84 | 28.08 | 369,912 | +0.42(+1.53%) |
Jun 17, 2019 | 27.74 | 28.35 | 27.54 | 27.66 | 236,806 | +0.28(+1.01%) |
Jun 14, 2019 | 28.12 | 28.12 | 27.26 | 27.38 | 193,894 | -0.72(-2.56%) |
Jun 13, 2019 | 27.90 | 28.32 | 27.65 | 28.10 | 219,663 | +0.36(+1.31%) |
Jun 12, 2019 | 27.75 | 28.17 | 27.37 | 27.74 | 317,316 | +0.00(+0.00%) |
Jun 11, 2019 | 27.94 | 28.58 | 27.55 | 27.74 | 368,529 | +0.26(+0.94%) |
Jun 10, 2019 | 27.83 | 28.11 | 27.18 | 27.48 | 233,025 | -0.35(-1.24%) |
Jun 07, 2019 | 27.05 | 28.04 | 26.96 | 27.82 | 668,807 | +0.82(+3.05%) |
Jun 06, 2019 | 27.04 | 28.59 | 26.87 | 27.00 | 418,144 | +0.70(+2.67%) |
Jun 05, 2019 | 26.76 | 27.05 | 25.96 | 26.30 | 215,914 | -0.46(-1.71%) |
Jun 04, 2019 | 26.39 | 26.80 | 26.03 | 26.76 | 350,727 | +0.61(+2.32%) |