Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.15 | 26.19 | 26.06 | 26.10 | 764,200 | +0.00(+0.00%) |
Aug 29, 2019 | 26.17 | 26.36 | 26.03 | 26.10 | 2,173,217 | -0.11(-0.42%) |
Aug 28, 2019 | 26.08 | 26.24 | 26.06 | 26.21 | 1,544,420 | +0.10(+0.38%) |
Aug 27, 2019 | 26.20 | 26.23 | 26.03 | 26.11 | 2,313,788 | -0.06(-0.23%) |
Aug 26, 2019 | 26.02 | 26.20 | 26.01 | 26.17 | 3,512,061 | +0.12(+0.46%) |
Aug 23, 2019 | 26.00 | 26.14 | 25.98 | 26.05 | 20,243,300 | +1.55(+6.33%) |
Aug 22, 2019 | 22.85 | 24.61 | 22.75 | 24.50 | 2,188,857 | +1.75(+7.69%) |
Aug 21, 2019 | 22.24 | 23.24 | 22.13 | 22.75 | 707,446 | +0.85(+3.88%) |
Aug 20, 2019 | 21.92 | 22.39 | 21.48 | 21.90 | 560,818 | +0.01(+0.05%) |
Aug 19, 2019 | 22.92 | 23.00 | 21.69 | 21.89 | 958,120 | -0.78(-3.44%) |
Aug 16, 2019 | 22.50 | 23.27 | 22.39 | 22.67 | 1,688,700 | +0.45(+2.03%) |
Aug 15, 2019 | 22.31 | 22.66 | 22.07 | 22.22 | 759,115 | -0.14(-0.63%) |
Aug 14, 2019 | 21.86 | 22.47 | 21.31 | 22.36 | 915,322 | -0.26(-1.15%) |
Aug 13, 2019 | 21.90 | 23.00 | 21.54 | 22.62 | 1,303,808 | +0.70(+3.19%) |
Aug 12, 2019 | 21.31 | 22.08 | 20.87 | 21.92 | 1,222,210 | +0.14(+0.64%) |
Aug 09, 2019 | 18.60 | 22.43 | 18.59 | 21.78 | 3,598,100 | +3.08(+16.47%) |
Aug 08, 2019 | 18.12 | 18.73 | 17.98 | 18.70 | 525,765 | +0.61(+3.37%) |
Aug 07, 2019 | 17.92 | 18.30 | 17.60 | 18.09 | 521,223 | -0.08(-0.44%) |
Aug 06, 2019 | 18.61 | 18.95 | 17.98 | 18.17 | 601,179 | -0.39(-2.10%) |
Aug 05, 2019 | 18.91 | 19.11 | 18.22 | 18.56 | 1,252,197 | -0.75(-3.88%) |
Aug 02, 2019 | 19.45 | 19.75 | 18.00 | 19.31 | 1,739,700 | +1.06(+5.81%) |
Aug 01, 2019 | 18.59 | 19.06 | 18.10 | 18.25 | 1,194,690 | -0.36(-1.93%) |
Jul 31, 2019 | 18.75 | 19.30 | 18.51 | 18.61 | 887,194 | -0.40(-2.10%) |
Jul 30, 2019 | 18.50 | 19.11 | 18.50 | 19.01 | 543,414 | +0.29(+1.55%) |
Jul 29, 2019 | 18.95 | 19.01 | 18.32 | 18.72 | 714,944 | -0.22(-1.16%) |
Jul 26, 2019 | 18.79 | 19.05 | 18.72 | 18.94 | 1,119,200 | +0.22(+1.18%) |
Jul 25, 2019 | 18.73 | 18.98 | 18.65 | 18.72 | 411,835 | +0.03(+0.16%) |
Jul 24, 2019 | 18.20 | 18.71 | 17.83 | 18.69 | 543,908 | +0.39(+2.13%) |
Jul 23, 2019 | 18.86 | 18.90 | 18.21 | 18.30 | 867,409 | -0.51(-2.71%) |
Jul 22, 2019 | 18.50 | 18.87 | 18.47 | 18.81 | 503,866 | +0.35(+1.90%) |
Jul 19, 2019 | 18.64 | 18.94 | 18.36 | 18.46 | 554,300 | -0.10(-0.54%) |
Jul 18, 2019 | 18.81 | 18.97 | 18.36 | 18.56 | 444,846 | -0.22(-1.17%) |
Jul 17, 2019 | 18.13 | 18.82 | 18.13 | 18.78 | 392,518 | +0.66(+3.64%) |
Jul 16, 2019 | 18.17 | 18.42 | 17.83 | 18.12 | 419,466 | -0.11(-0.60%) |
Jul 15, 2019 | 18.73 | 18.79 | 18.05 | 18.23 | 646,003 | -0.46(-2.46%) |
Jul 12, 2019 | 18.04 | 18.72 | 16.94 | 18.69 | 1,502,500 | +0.37(+2.02%) |
Jul 11, 2019 | 17.87 | 18.34 | 17.85 | 18.32 | 619,170 | +0.58(+3.27%) |
Jul 10, 2019 | 17.93 | 18.46 | 17.59 | 17.74 | 1,302,821 | -0.10(-0.56%) |
Jul 09, 2019 | 17.15 | 17.86 | 17.15 | 17.84 | 759,817 | +0.54(+3.12%) |
Jul 08, 2019 | 17.36 | 17.40 | 17.02 | 17.30 | 673,487 | -0.15(-0.86%) |
Jul 05, 2019 | 17.23 | 17.55 | 16.85 | 17.45 | 647,300 | +0.12(+0.69%) |
Jul 03, 2019 | 16.87 | 17.38 | 16.45 | 17.33 | 652,500 | +0.54(+3.22%) |
Jul 02, 2019 | 17.07 | 17.12 | 16.56 | 16.79 | 586,510 | -0.14(-0.83%) |
Jul 01, 2019 | 16.93 | 17.21 | 16.86 | 16.93 | 648,750 | +0.21(+1.26%) |
Jun 28, 2019 | 16.47 | 16.91 | 16.32 | 16.72 | 3,232,800 | +0.31(+1.89%) |
Jun 27, 2019 | 16.06 | 16.48 | 15.65 | 16.41 | 626,335 | +0.36(+2.24%) |
Jun 26, 2019 | 16.10 | 16.47 | 15.92 | 16.05 | 484,690 | +0.04(+0.25%) |
Jun 25, 2019 | 15.76 | 16.23 | 15.40 | 16.01 | 711,430 | +0.26(+1.65%) |
Jun 24, 2019 | 16.73 | 16.88 | 15.60 | 15.75 | 1,071,074 | -0.98(-5.86%) |
Jun 21, 2019 | 16.61 | 16.79 | 16.49 | 16.73 | 2,455,800 | -0.03(-0.18%) |
Jun 20, 2019 | 16.97 | 17.14 | 16.59 | 16.76 | 696,369 | -0.08(-0.48%) |
Jun 19, 2019 | 16.69 | 16.99 | 16.47 | 16.84 | 602,316 | +0.18(+1.08%) |
Jun 18, 2019 | 16.50 | 17.04 | 16.32 | 16.66 | 1,500,065 | +0.16(+0.97%) |
Jun 17, 2019 | 16.07 | 16.60 | 15.99 | 16.50 | 840,622 | +0.51(+3.19%) |
Jun 14, 2019 | 16.02 | 16.34 | 15.92 | 15.99 | 609,000 | -0.01(-0.06%) |
Jun 13, 2019 | 16.07 | 16.52 | 15.85 | 16.00 | 839,640 | +0.04(+0.25%) |
Jun 12, 2019 | 15.64 | 16.34 | 15.64 | 15.96 | 977,971 | +0.31(+1.98%) |
Jun 11, 2019 | 15.67 | 15.84 | 14.81 | 15.65 | 987,568 | +0.13(+0.84%) |
Jun 10, 2019 | 15.18 | 16.03 | 15.10 | 15.52 | 1,324,648 | +0.42(+2.78%) |
Jun 07, 2019 | 14.59 | 15.22 | 14.54 | 15.10 | 1,327,400 | +0.52(+3.57%) |
Jun 06, 2019 | 14.51 | 14.71 | 14.24 | 14.58 | 753,352 | +0.02(+0.14%) |
Jun 05, 2019 | 14.84 | 14.99 | 14.20 | 14.56 | 649,867 | -0.15(-1.02%) |
Jun 04, 2019 | 14.73 | 14.78 | 14.26 | 14.71 | 735,950 | +0.08(+0.55%) |