Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.44 | 22.06 | 21.01 | 21.64 | 9,636 | +0.10(+0.48%) |
Aug 29, 2019 | 21.77 | 22.52 | 21.54 | 21.54 | 3,327 | +0.13(+0.59%) |
Aug 28, 2019 | 21.07 | 21.82 | 21.07 | 21.41 | 6,083 | +0.29(+1.38%) |
Aug 27, 2019 | 21.53 | 21.72 | 20.83 | 21.12 | 7,105 | -0.32(-1.51%) |
Aug 26, 2019 | 20.52 | 21.51 | 20.52 | 21.44 | 3,796 | +1.21(+5.96%) |
Aug 23, 2019 | 21.88 | 21.98 | 20.14 | 20.24 | 10,778 | -1.34(-6.21%) |
Aug 22, 2019 | 22.07 | 22.07 | 21.58 | 21.58 | 2,120 | -0.28(-1.30%) |
Aug 21, 2019 | 22.17 | 22.37 | 21.72 | 21.86 | 5,753 | -0.73(-3.21%) |
Aug 20, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 1,560 | +0.03(+0.14%) |
Aug 19, 2019 | 22.48 | 23.04 | 22.48 | 22.55 | 3,099 | +0.47(+2.14%) |
Aug 16, 2019 | 21.77 | 22.31 | 21.65 | 22.08 | 4,057 | +0.50(+2.34%) |
Aug 15, 2019 | 22.28 | 22.40 | 21.58 | 21.58 | 4,563 | -0.75(-3.36%) |
Aug 14, 2019 | 22.37 | 22.71 | 22.33 | 22.33 | 2,705 | -0.65(-2.85%) |
Aug 13, 2019 | 23.15 | 23.41 | 22.64 | 22.98 | 6,348 | +0.50(+2.25%) |
Aug 12, 2019 | 23.22 | 23.22 | 22.48 | 22.48 | 9,023 | -0.99(-4.20%) |
Aug 09, 2019 | 24.89 | 25.41 | 23.46 | 23.46 | 9,636 | -1.07(-4.37%) |
Aug 08, 2019 | 25.86 | 25.86 | 24.53 | 24.53 | 5,952 | -0.95(-3.74%) |
Aug 07, 2019 | 26.20 | 26.20 | 25.49 | 25.49 | 1,907 | -0.48(-1.85%) |
Aug 06, 2019 | 26.21 | 26.21 | 25.28 | 25.97 | 2,411 | +0.68(+2.68%) |
Aug 05, 2019 | 25.39 | 25.72 | 25.29 | 25.29 | 5,509 | -0.35(-1.35%) |
Aug 02, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 1,521 | +0.06(+0.22%) |
Aug 01, 2019 | 26.50 | 26.64 | 25.58 | 25.58 | 5,675 | -0.59(-2.26%) |
Jul 31, 2019 | 26.81 | 26.81 | 26.17 | 26.17 | 5,427 | -0.02(-0.09%) |
Jul 30, 2019 | 27.16 | 27.78 | 26.20 | 26.20 | 9,325 | -1.11(-4.07%) |
Jul 29, 2019 | 27.77 | 28.11 | 27.26 | 27.31 | 1,988 | +0.00(+0.00%) |
Jul 26, 2019 | 26.99 | 27.60 | 26.99 | 27.31 | 10,524 | +0.32(+1.17%) |
Jul 25, 2019 | 26.99 | 27.05 | 26.99 | 26.99 | 1,742 | -0.09(-0.35%) |
Jul 24, 2019 | 26.98 | 27.86 | 26.98 | 27.09 | 2,822 | -0.17(-0.63%) |
Jul 23, 2019 | 27.74 | 27.74 | 27.26 | 27.26 | 1,754 | +0.35(+1.31%) |
Jul 22, 2019 | 26.82 | 26.96 | 26.34 | 26.91 | 3,889 | +0.20(+0.73%) |
Jul 19, 2019 | 26.42 | 26.78 | 26.42 | 26.71 | 3,326 | -0.02(-0.06%) |
Jul 18, 2019 | 27.16 | 27.16 | 26.52 | 26.73 | 9,783 | +0.00(+0.00%) |
Jul 17, 2019 | 26.81 | 28.14 | 26.73 | 26.73 | 1,993 | -0.30(-1.13%) |
Jul 16, 2019 | 26.65 | 27.03 | 26.65 | 27.03 | 1,017 | -0.09(-0.32%) |
Jul 15, 2019 | 27.39 | 27.39 | 26.96 | 27.12 | 1,014 | -0.15(-0.54%) |
Jul 12, 2019 | 28.14 | 28.14 | 27.27 | 27.27 | 3,966 | -0.61(-2.19%) |
Jul 11, 2019 | 27.41 | 28.14 | 27.32 | 27.88 | 7,687 | +0.67(+2.47%) |
Jul 10, 2019 | 27.21 | 27.28 | 27.21 | 27.21 | 4,228 | -0.43(-1.56%) |
Jul 09, 2019 | 27.59 | 27.67 | 27.48 | 27.64 | 3,339 | -0.11(-0.39%) |
Jul 08, 2019 | 28.62 | 29.35 | 27.51 | 27.75 | 8,913 | -1.17(-4.05%) |
Jul 05, 2019 | 28.96 | 28.96 | 28.92 | 28.92 | 895 | +0.17(+0.60%) |
Jul 03, 2019 | 28.36 | 28.82 | 28.36 | 28.75 | 6,013 | -0.24(-0.84%) |
Jul 02, 2019 | 28.98 | 29.00 | 28.22 | 28.99 | 8,627 | -0.26(-0.88%) |
Jul 01, 2019 | 28.79 | 29.88 | 27.51 | 29.25 | 4,904 | +0.32(+1.11%) |
Jun 28, 2019 | 28.14 | 29.66 | 27.93 | 28.93 | 122,832 | +1.56(+5.68%) |
Jun 27, 2019 | 27.33 | 27.37 | 27.33 | 27.37 | 3,769 | +0.31(+1.16%) |
Jun 26, 2019 | 26.28 | 27.35 | 26.28 | 27.06 | 2,909 | -0.05(-0.20%) |
Jun 25, 2019 | 26.81 | 27.29 | 26.81 | 27.11 | 7,989 | -0.24(-0.89%) |
Jun 24, 2019 | 26.58 | 27.35 | 25.99 | 27.35 | 3,993 | +0.45(+1.69%) |
Jun 21, 2019 | 26.58 | 26.96 | 26.35 | 26.90 | 15,354 | -0.23(-0.86%) |
Jun 20, 2019 | 26.92 | 27.35 | 26.30 | 27.14 | 4,557 | +0.52(+1.97%) |
Jun 19, 2019 | 26.85 | 26.85 | 26.22 | 26.61 | 5,064 | +0.23(+0.89%) |
Jun 18, 2019 | 26.57 | 27.35 | 26.14 | 26.38 | 3,743 | -0.20(-0.74%) |
Jun 17, 2019 | 26.14 | 26.57 | 26.14 | 26.57 | 3,540 | +0.43(+1.64%) |
Jun 14, 2019 | 26.03 | 26.57 | 26.03 | 26.14 | 2,303 | -0.18(-0.68%) |
Jun 13, 2019 | 26.23 | 26.57 | 26.23 | 26.32 | 2,790 | -0.25(-0.94%) |
Jun 12, 2019 | 26.01 | 26.57 | 26.01 | 26.57 | 1,649 | +0.27(+1.04%) |
Jun 11, 2019 | 26.11 | 26.57 | 25.82 | 26.30 | 4,772 | -0.03(-0.12%) |
Jun 10, 2019 | 25.89 | 26.57 | 25.80 | 26.33 | 3,659 | +0.21(+0.81%) |
Jun 07, 2019 | 26.11 | 26.19 | 25.89 | 26.12 | 2,686 | -0.35(-1.33%) |
Jun 06, 2019 | 26.12 | 26.47 | 25.84 | 26.47 | 2,012 | +0.41(+1.59%) |
Jun 05, 2019 | 26.04 | 26.31 | 25.90 | 26.06 | 2,930 | -0.72(-2.69%) |
Jun 04, 2019 | 26.42 | 26.78 | 26.42 | 26.78 | 3,760 | +0.63(+2.39%) |