Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.08 | 25.92 | 24.98 | 25.25 | 3,700 | +0.12(+0.48%) |
Aug 29, 2019 | 24.26 | 25.36 | 24.25 | 25.13 | 5,491 | +1.12(+4.66%) |
Aug 28, 2019 | 23.97 | 25.61 | 23.97 | 24.01 | 2,993 | +0.03(+0.13%) |
Aug 27, 2019 | 24.08 | 24.21 | 23.98 | 23.98 | 909 | -0.02(-0.08%) |
Aug 26, 2019 | 24.25 | 24.31 | 23.18 | 24.00 | 7,654 | -0.97(-3.88%) |
Aug 23, 2019 | 25.75 | 26.00 | 24.15 | 24.97 | 3,200 | -0.27(-1.07%) |
Aug 22, 2019 | 25.80 | 26.02 | 25.24 | 25.24 | 828 | -0.36(-1.41%) |
Aug 21, 2019 | 25.81 | 26.35 | 24.98 | 25.60 | 10,647 | +0.07(+0.27%) |
Aug 20, 2019 | 26.15 | 26.25 | 23.50 | 25.53 | 42,116 | -0.74(-2.84%) |
Aug 19, 2019 | 27.09 | 27.75 | 26.27 | 26.27 | 13,833 | -0.52(-1.92%) |
Aug 16, 2019 | 26.55 | 27.07 | 26.16 | 26.79 | 11,400 | -0.28(-1.04%) |
Aug 15, 2019 | 27.78 | 27.78 | 26.50 | 27.07 | 11,222 | -0.20(-0.73%) |
Aug 14, 2019 | 27.97 | 28.50 | 27.12 | 27.27 | 11,504 | -0.81(-2.88%) |
Aug 13, 2019 | 28.50 | 28.59 | 27.70 | 28.08 | 11,021 | -0.66(-2.30%) |
Aug 12, 2019 | 28.24 | 28.86 | 27.94 | 28.74 | 10,512 | +0.54(+1.91%) |
Aug 09, 2019 | 28.20 | 29.40 | 28.00 | 28.20 | 61,600 | -0.32(-1.12%) |
Aug 08, 2019 | 28.48 | 29.36 | 27.85 | 28.52 | 23,260 | -0.19(-0.66%) |
Aug 07, 2019 | 29.89 | 30.15 | 28.14 | 28.71 | 28,521 | -1.24(-4.14%) |
Aug 06, 2019 | 32.75 | 32.75 | 29.57 | 29.95 | 7,772 | -1.61(-5.10%) |
Aug 05, 2019 | 33.54 | 33.54 | 31.22 | 31.56 | 7,459 | -1.44(-4.36%) |
Aug 02, 2019 | 33.68 | 34.00 | 31.03 | 33.00 | 11,400 | +0.15(+0.46%) |
Aug 01, 2019 | 34.00 | 34.00 | 32.79 | 32.85 | 8,529 | -1.46(-4.26%) |
Jul 31, 2019 | 35.25 | 35.72 | 34.31 | 34.31 | 4,006 | -0.48(-1.38%) |
Jul 30, 2019 | 34.94 | 35.29 | 34.43 | 34.79 | 7,374 | +0.10(+0.29%) |
Jul 29, 2019 | 33.88 | 35.27 | 33.50 | 34.69 | 11,872 | +0.98(+2.91%) |
Jul 26, 2019 | 34.00 | 34.48 | 33.50 | 33.71 | 6,500 | +0.21(+0.63%) |
Jul 25, 2019 | 32.39 | 34.38 | 31.45 | 33.50 | 14,082 | +2.00(+6.35%) |
Jul 24, 2019 | 32.54 | 32.96 | 31.40 | 31.50 | 4,889 | -0.12(-0.38%) |
Jul 23, 2019 | 31.72 | 33.99 | 31.62 | 31.62 | 27,168 | -0.36(-1.13%) |
Jul 22, 2019 | 31.70 | 32.26 | 30.72 | 31.98 | 7,750 | +1.46(+4.78%) |
Jul 19, 2019 | 33.69 | 33.69 | 30.41 | 30.52 | 16,400 | -3.07(-9.14%) |
Jul 18, 2019 | 34.19 | 34.47 | 33.32 | 33.59 | 11,732 | -0.08(-0.24%) |
Jul 17, 2019 | 32.00 | 34.06 | 32.00 | 33.67 | 16,616 | +1.28(+3.95%) |
Jul 16, 2019 | 30.71 | 33.00 | 30.40 | 32.39 | 17,205 | +1.87(+6.13%) |
Jul 15, 2019 | 28.50 | 31.02 | 27.86 | 30.52 | 19,666 | +2.53(+9.04%) |
Jul 12, 2019 | 27.32 | 28.96 | 27.24 | 27.99 | 14,100 | +0.83(+3.06%) |
Jul 11, 2019 | 26.61 | 27.64 | 26.50 | 27.16 | 23,609 | +0.70(+2.65%) |
Jul 10, 2019 | 25.89 | 27.01 | 25.89 | 26.46 | 14,934 | +0.15(+0.57%) |
Jul 09, 2019 | 27.91 | 27.91 | 25.77 | 26.31 | 28,149 | -1.11(-4.05%) |
Jul 08, 2019 | 28.40 | 28.80 | 27.35 | 27.42 | 17,902 | -0.38(-1.37%) |
Jul 05, 2019 | 28.62 | 28.74 | 26.15 | 27.80 | 16,000 | -0.61(-2.15%) |
Jul 03, 2019 | 28.33 | 30.68 | 28.33 | 28.41 | 5,600 | +0.55(+1.97%) |
Jul 02, 2019 | 31.15 | 31.38 | 27.00 | 27.86 | 61,111 | -2.67(-8.75%) |
Jul 01, 2019 | 32.22 | 33.55 | 29.50 | 30.53 | 19,755 | -1.26(-3.96%) |
Jun 28, 2019 | 31.30 | 32.82 | 30.70 | 31.79 | 81,100 | +0.89(+2.88%) |
Jun 27, 2019 | 33.55 | 34.00 | 30.90 | 30.90 | 14,376 | -0.44(-1.40%) |
Jun 26, 2019 | 31.90 | 32.27 | 30.18 | 31.34 | 17,226 | -0.42(-1.32%) |
Jun 25, 2019 | 34.60 | 34.60 | 31.10 | 31.76 | 19,926 | -1.08(-3.29%) |
Jun 24, 2019 | 34.98 | 34.98 | 32.84 | 32.84 | 4,105 | -1.36(-3.98%) |
Jun 21, 2019 | 35.33 | 38.70 | 34.20 | 34.20 | 16,000 | -1.30(-3.66%) |
Jun 20, 2019 | 36.25 | 38.30 | 34.13 | 35.50 | 6,496 | -0.51(-1.42%) |
Jun 19, 2019 | 37.67 | 38.08 | 35.55 | 36.01 | 18,136 | -1.81(-4.79%) |
Jun 18, 2019 | 39.48 | 40.29 | 37.34 | 37.82 | 8,183 | -1.67(-4.23%) |
Jun 17, 2019 | 34.21 | 39.50 | 33.98 | 39.49 | 10,418 | +4.90(+14.17%) |
Jun 14, 2019 | 38.50 | 38.69 | 34.55 | 34.59 | 10,400 | -4.39(-11.26%) |
Jun 13, 2019 | 40.31 | 40.41 | 38.27 | 38.98 | 6,659 | -0.43(-1.09%) |
Jun 12, 2019 | 39.81 | 40.55 | 39.25 | 39.41 | 4,158 | -2.06(-4.97%) |
Jun 11, 2019 | 39.63 | 41.47 | 38.42 | 41.47 | 8,267 | +2.14(+5.44%) |
Jun 10, 2019 | 40.23 | 41.45 | 39.01 | 39.33 | 7,174 | -0.98(-2.43%) |
Jun 07, 2019 | 40.01 | 41.13 | 40.01 | 40.31 | 2,300 | -0.19(-0.47%) |
Jun 06, 2019 | 40.01 | 42.35 | 39.84 | 40.50 | 5,364 | +0.92(+2.32%) |
Jun 05, 2019 | 44.11 | 44.11 | 39.00 | 39.58 | 44,916 | -4.32(-9.84%) |
Jun 04, 2019 | 44.35 | 44.43 | 43.15 | 43.90 | 4,766 | +0.40(+0.92%) |