Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.08 | 23.29 | 22.36 | 22.82 | 105,233 | -0.20(-0.85%) |
Aug 29, 2019 | 23.18 | 23.26 | 22.62 | 23.01 | 119,798 | -0.11(-0.47%) |
Aug 28, 2019 | 23.27 | 23.87 | 22.75 | 23.12 | 105,463 | -0.27(-1.14%) |
Aug 27, 2019 | 23.61 | 23.61 | 23.20 | 23.39 | 82,383 | -0.17(-0.71%) |
Aug 26, 2019 | 23.63 | 23.66 | 23.16 | 23.56 | 27,906 | +0.05(+0.21%) |
Aug 23, 2019 | 23.63 | 24.05 | 22.93 | 23.51 | 79,306 | +0.00(+0.00%) |
Aug 22, 2019 | 23.94 | 24.10 | 23.11 | 23.51 | 63,125 | -0.50(-2.09%) |
Aug 21, 2019 | 24.14 | 24.54 | 23.46 | 24.01 | 86,180 | +0.01(+0.04%) |
Aug 20, 2019 | 24.44 | 24.56 | 23.46 | 24.00 | 72,494 | -0.48(-1.97%) |
Aug 19, 2019 | 23.94 | 24.59 | 23.47 | 24.48 | 78,478 | +0.73(+3.06%) |
Aug 16, 2019 | 23.76 | 24.03 | 23.15 | 23.75 | 108,690 | +0.22(+0.92%) |
Aug 15, 2019 | 22.72 | 23.90 | 22.70 | 23.54 | 202,331 | +0.63(+2.75%) |
Aug 14, 2019 | 22.79 | 23.18 | 22.09 | 22.91 | 321,894 | -0.32(-1.40%) |
Aug 13, 2019 | 23.07 | 23.36 | 22.77 | 23.23 | 100,135 | +0.05(+0.21%) |
Aug 12, 2019 | 23.00 | 23.43 | 23.00 | 23.18 | 107,740 | +0.01(+0.04%) |
Aug 09, 2019 | 23.00 | 23.59 | 22.38 | 23.17 | 117,942 | +0.05(+0.21%) |
Aug 08, 2019 | 21.45 | 23.29 | 21.45 | 23.12 | 249,266 | +1.76(+8.24%) |
Aug 07, 2019 | 20.65 | 22.38 | 20.21 | 21.36 | 139,899 | +0.22(+1.02%) |
Aug 06, 2019 | 19.44 | 21.27 | 19.44 | 21.15 | 124,649 | +1.94(+10.09%) |
Aug 05, 2019 | 19.08 | 19.89 | 18.69 | 19.21 | 133,542 | -0.47(-2.40%) |
Aug 02, 2019 | 20.65 | 21.17 | 19.43 | 19.68 | 119,162 | -1.00(-4.85%) |
Aug 01, 2019 | 18.74 | 21.09 | 18.72 | 20.68 | 289,875 | +2.04(+10.92%) |
Jul 31, 2019 | 19.86 | 21.37 | 18.44 | 18.65 | 648,053 | -0.41(-2.17%) |
Jul 30, 2019 | 20.16 | 21.79 | 18.72 | 19.06 | 266,050 | -3.36(-15.00%) |
Jul 29, 2019 | 22.64 | 22.72 | 22.14 | 22.42 | 48,940 | -0.26(-1.13%) |
Jul 26, 2019 | 22.62 | 22.93 | 21.97 | 22.68 | 119,569 | +0.05(+0.22%) |
Jul 25, 2019 | 23.16 | 23.16 | 22.59 | 22.63 | 69,989 | -0.43(-1.88%) |
Jul 24, 2019 | 22.62 | 23.11 | 22.57 | 23.06 | 49,002 | +0.42(+1.87%) |
Jul 23, 2019 | 22.71 | 23.00 | 22.58 | 22.64 | 89,151 | -0.03(-0.13%) |
Jul 22, 2019 | 22.78 | 22.97 | 22.57 | 22.67 | 67,808 | -0.03(-0.13%) |
Jul 19, 2019 | 23.45 | 23.79 | 22.41 | 22.70 | 65,071 | -0.89(-3.79%) |
Jul 18, 2019 | 24.10 | 24.10 | 23.50 | 23.59 | 86,876 | -0.47(-1.96%) |
Jul 17, 2019 | 24.49 | 24.49 | 23.35 | 24.07 | 170,447 | -0.34(-1.41%) |
Jul 16, 2019 | 25.54 | 25.58 | 24.30 | 24.41 | 135,505 | -1.12(-4.39%) |
Jul 15, 2019 | 25.94 | 25.94 | 25.20 | 25.53 | 36,512 | -0.28(-1.07%) |
Jul 12, 2019 | 25.81 | 25.82 | 24.73 | 25.81 | 188,200 | +0.17(+0.65%) |
Jul 11, 2019 | 26.04 | 26.84 | 25.59 | 25.64 | 326,291 | -0.28(-1.06%) |
Jul 10, 2019 | 26.01 | 26.52 | 25.59 | 25.92 | 89,276 | -0.17(-0.64%) |
Jul 09, 2019 | 25.93 | 26.16 | 25.73 | 26.08 | 58,563 | +0.09(+0.34%) |
Jul 08, 2019 | 26.30 | 26.51 | 25.84 | 25.99 | 181,253 | -0.21(-0.79%) |
Jul 05, 2019 | 25.98 | 26.56 | 25.85 | 26.20 | 125,466 | +0.44(+1.72%) |
Jul 03, 2019 | 26.56 | 26.56 | 25.74 | 25.76 | 80,933 | -0.65(-2.46%) |
Jul 02, 2019 | 26.45 | 26.78 | 26.07 | 26.41 | 279,048 | -0.15(-0.56%) |
Jul 01, 2019 | 26.96 | 27.13 | 26.46 | 26.56 | 187,651 | -0.41(-1.53%) |
Jun 28, 2019 | 26.43 | 27.05 | 26.12 | 26.97 | 2,558,544 | +0.05(+0.18%) |
Jun 27, 2019 | 26.81 | 27.51 | 26.45 | 26.92 | 201,301 | +0.10(+0.37%) |
Jun 26, 2019 | 26.99 | 27.18 | 26.48 | 26.82 | 180,163 | -0.03(-0.11%) |
Jun 25, 2019 | 27.38 | 27.54 | 26.60 | 26.85 | 57,205 | -0.48(-1.76%) |
Jun 24, 2019 | 27.19 | 28.03 | 26.93 | 27.33 | 114,224 | +0.32(+1.20%) |
Jun 21, 2019 | 27.21 | 28.18 | 26.57 | 27.01 | 193,182 | -0.53(-1.93%) |
Jun 20, 2019 | 27.67 | 28.24 | 26.48 | 27.54 | 97,192 | -0.16(-0.57%) |
Jun 19, 2019 | 27.71 | 28.51 | 27.43 | 27.70 | 82,510 | +0.15(+0.54%) |
Jun 18, 2019 | 27.20 | 27.78 | 27.20 | 27.55 | 107,878 | +0.49(+1.82%) |
Jun 17, 2019 | 27.05 | 27.74 | 26.70 | 27.06 | 134,819 | +0.00(+0.00%) |
Jun 14, 2019 | 26.88 | 27.24 | 26.53 | 27.06 | 161,154 | +0.39(+1.48%) |
Jun 13, 2019 | 26.79 | 26.80 | 26.08 | 26.66 | 178,858 | -0.03(-0.11%) |
Jun 12, 2019 | 26.29 | 26.86 | 25.55 | 26.69 | 214,632 | +0.56(+2.15%) |
Jun 11, 2019 | 26.56 | 27.05 | 25.98 | 26.13 | 152,485 | -0.42(-1.59%) |
Jun 10, 2019 | 24.46 | 26.56 | 24.46 | 26.56 | 198,801 | +2.26(+9.31%) |
Jun 07, 2019 | 25.62 | 25.84 | 23.87 | 24.29 | 178,744 | -1.42(-5.51%) |
Jun 06, 2019 | 25.47 | 26.03 | 25.12 | 25.71 | 40,830 | +0.27(+1.04%) |
Jun 05, 2019 | 26.05 | 26.05 | 24.21 | 25.44 | 80,907 | -0.51(-1.97%) |
Jun 04, 2019 | 26.25 | 26.25 | 25.53 | 25.96 | 29,309 | -0.27(-1.01%) |