Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.41 | 19.55 | 19.24 | 19.33 | 343,790 | +0.03(+0.14%) |
Aug 29, 2019 | 18.94 | 19.55 | 18.94 | 19.30 | 491,552 | +0.64(+3.43%) |
Aug 28, 2019 | 17.99 | 18.69 | 17.94 | 18.66 | 543,205 | +0.58(+3.23%) |
Aug 27, 2019 | 18.34 | 18.47 | 17.97 | 18.08 | 317,683 | -0.17(-0.92%) |
Aug 26, 2019 | 18.78 | 18.78 | 18.18 | 18.24 | 273,905 | -0.24(-1.31%) |
Aug 23, 2019 | 18.78 | 19.03 | 18.34 | 18.48 | 266,195 | -0.50(-2.64%) |
Aug 22, 2019 | 19.29 | 19.41 | 18.84 | 18.98 | 274,859 | -0.23(-1.21%) |
Aug 21, 2019 | 19.24 | 19.31 | 19.04 | 19.22 | 269,834 | +0.21(+1.12%) |
Aug 20, 2019 | 19.30 | 19.31 | 19.00 | 19.00 | 259,617 | -0.33(-1.73%) |
Aug 19, 2019 | 19.37 | 19.53 | 19.32 | 19.34 | 243,092 | +0.26(+1.36%) |
Aug 16, 2019 | 18.81 | 19.15 | 18.81 | 19.08 | 593,712 | +0.43(+2.29%) |
Aug 15, 2019 | 18.68 | 18.93 | 18.55 | 18.65 | 247,993 | +0.09(+0.50%) |
Aug 14, 2019 | 19.14 | 19.32 | 18.56 | 18.56 | 560,305 | -1.03(-5.26%) |
Aug 13, 2019 | 19.05 | 19.73 | 18.85 | 19.59 | 280,124 | +0.44(+2.28%) |
Aug 12, 2019 | 19.23 | 19.47 | 19.13 | 19.15 | 218,149 | -0.24(-1.24%) |
Aug 09, 2019 | 19.49 | 19.57 | 19.16 | 19.39 | 275,248 | -0.30(-1.51%) |
Aug 08, 2019 | 19.50 | 19.93 | 18.76 | 19.69 | 294,787 | +0.30(+1.53%) |
Aug 07, 2019 | 18.87 | 19.53 | 18.87 | 19.39 | 643,228 | +0.27(+1.41%) |
Aug 06, 2019 | 20.09 | 20.12 | 18.85 | 19.12 | 611,448 | -0.62(-3.15%) |
Aug 05, 2019 | 19.91 | 20.08 | 19.62 | 19.75 | 549,486 | -0.84(-4.06%) |
Aug 02, 2019 | 20.49 | 21.02 | 20.12 | 20.58 | 1,047,861 | +0.48(+2.40%) |
Aug 01, 2019 | 20.92 | 21.48 | 20.06 | 20.10 | 565,473 | -0.90(-4.29%) |
Jul 31, 2019 | 21.47 | 21.52 | 20.79 | 21.00 | 723,702 | -0.52(-2.42%) |
Jul 30, 2019 | 21.43 | 21.73 | 21.43 | 21.52 | 258,691 | -0.06(-0.30%) |
Jul 29, 2019 | 21.55 | 21.72 | 21.43 | 21.58 | 306,838 | -0.04(-0.17%) |
Jul 26, 2019 | 21.67 | 21.89 | 21.55 | 21.62 | 259,836 | +0.06(+0.26%) |
Jul 25, 2019 | 22.31 | 22.41 | 21.52 | 21.56 | 546,947 | -0.90(-4.01%) |
Jul 24, 2019 | 21.26 | 22.49 | 21.26 | 22.46 | 1,018,154 | +1.27(+6.00%) |
Jul 23, 2019 | 20.78 | 21.27 | 20.65 | 21.19 | 612,892 | +0.58(+2.79%) |
Jul 22, 2019 | 20.51 | 20.89 | 20.51 | 20.62 | 792,996 | +0.25(+1.23%) |
Jul 19, 2019 | 20.69 | 20.90 | 20.35 | 20.37 | 433,672 | -0.32(-1.53%) |
Jul 18, 2019 | 20.60 | 21.06 | 20.60 | 20.68 | 458,711 | +0.08(+0.41%) |
Jul 17, 2019 | 20.36 | 20.73 | 20.27 | 20.60 | 569,814 | +0.32(+1.60%) |
Jul 16, 2019 | 20.19 | 20.55 | 20.13 | 20.27 | 293,533 | +0.05(+0.23%) |
Jul 15, 2019 | 20.16 | 20.34 | 19.91 | 20.23 | 305,986 | +0.12(+0.60%) |
Jul 12, 2019 | 20.00 | 20.25 | 19.99 | 20.11 | 398,215 | +0.14(+0.70%) |
Jul 11, 2019 | 19.85 | 20.03 | 19.69 | 19.97 | 1,412,729 | +0.13(+0.65%) |
Jul 10, 2019 | 20.12 | 20.44 | 19.79 | 19.84 | 440,708 | +0.01(+0.05%) |
Jul 09, 2019 | 19.81 | 19.90 | 19.74 | 19.83 | 553,210 | -0.07(-0.37%) |
Jul 08, 2019 | 20.06 | 20.11 | 19.37 | 19.90 | 668,252 | -1.01(-4.84%) |
Jul 05, 2019 | 20.69 | 20.95 | 20.64 | 20.91 | 207,998 | +0.04(+0.18%) |
Jul 03, 2019 | 20.99 | 21.00 | 20.78 | 20.88 | 164,674 | -0.06(-0.27%) |
Jul 02, 2019 | 21.49 | 21.55 | 20.87 | 20.93 | 289,523 | -0.66(-3.05%) |
Jul 01, 2019 | 21.43 | 21.85 | 21.15 | 21.59 | 443,162 | +0.67(+3.19%) |
Jun 28, 2019 | 21.05 | 21.25 | 20.84 | 20.92 | 346,269 | +0.02(+0.09%) |
Jun 27, 2019 | 20.76 | 20.97 | 20.64 | 20.91 | 244,553 | +0.34(+1.67%) |
Jun 26, 2019 | 20.46 | 20.70 | 20.44 | 20.56 | 284,830 | +0.43(+2.15%) |
Jun 25, 2019 | 20.36 | 20.51 | 20.12 | 20.13 | 205,642 | -0.27(-1.31%) |
Jun 24, 2019 | 20.70 | 20.77 | 20.36 | 20.40 | 540,879 | -0.30(-1.47%) |
Jun 21, 2019 | 20.49 | 20.90 | 20.49 | 20.70 | 865,214 | +0.04(+0.18%) |
Jun 20, 2019 | 20.57 | 20.99 | 20.43 | 20.66 | 432,404 | +0.42(+2.05%) |
Jun 19, 2019 | 20.06 | 20.39 | 20.02 | 20.25 | 331,884 | +0.30(+1.48%) |
Jun 18, 2019 | 19.44 | 20.09 | 19.31 | 19.95 | 371,418 | +0.71(+3.69%) |
Jun 17, 2019 | 19.67 | 19.67 | 19.22 | 19.24 | 487,558 | -0.46(-2.34%) |
Jun 14, 2019 | 19.49 | 19.75 | 19.15 | 19.70 | 388,886 | -0.09(-0.47%) |
Jun 13, 2019 | 19.82 | 19.98 | 19.66 | 19.80 | 481,724 | +0.02(+0.09%) |
Jun 12, 2019 | 20.17 | 20.42 | 19.72 | 19.78 | 393,467 | -0.47(-2.32%) |
Jun 11, 2019 | 20.57 | 20.62 | 20.15 | 20.25 | 418,884 | -0.06(-0.32%) |
Jun 10, 2019 | 19.58 | 20.31 | 19.58 | 20.31 | 290,443 | +0.81(+4.16%) |
Jun 07, 2019 | 19.17 | 19.62 | 19.09 | 19.50 | 519,995 | +0.12(+0.62%) |
Jun 06, 2019 | 18.88 | 19.46 | 18.78 | 19.38 | 454,315 | +0.54(+2.84%) |
Jun 05, 2019 | 19.38 | 19.47 | 18.65 | 18.85 | 719,861 | -0.50(-2.58%) |
Jun 04, 2019 | 18.47 | 19.37 | 18.47 | 19.34 | 492,761 | +1.14(+6.23%) |