Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.00 | 18.35 | 17.47 | 17.99 | 8,100 | +0.46(+2.62%) |
Aug 29, 2019 | 17.53 | 18.62 | 17.15 | 17.53 | 13,012 | +0.38(+2.22%) |
Aug 28, 2019 | 17.10 | 17.15 | 16.19 | 17.15 | 3,824 | +0.10(+0.59%) |
Aug 27, 2019 | 17.49 | 18.00 | 16.68 | 17.05 | 18,792 | -0.45(-2.57%) |
Aug 26, 2019 | 16.05 | 17.55 | 15.54 | 17.50 | 15,260 | +1.76(+11.18%) |
Aug 23, 2019 | 16.59 | 17.97 | 15.68 | 15.74 | 12,300 | -0.82(-4.95%) |
Aug 22, 2019 | 17.90 | 18.08 | 16.10 | 16.56 | 5,080 | -0.95(-5.43%) |
Aug 21, 2019 | 19.24 | 19.34 | 17.21 | 17.51 | 23,019 | -1.73(-8.99%) |
Aug 20, 2019 | 19.52 | 19.79 | 19.10 | 19.24 | 3,553 | -0.56(-2.83%) |
Aug 19, 2019 | 19.87 | 20.17 | 19.45 | 19.80 | 4,223 | +0.02(+0.10%) |
Aug 16, 2019 | 19.85 | 19.85 | 18.82 | 19.78 | 3,900 | +0.16(+0.82%) |
Aug 15, 2019 | 19.66 | 20.86 | 19.51 | 19.62 | 8,091 | -0.13(-0.66%) |
Aug 14, 2019 | 19.71 | 20.01 | 19.71 | 19.75 | 3,273 | -0.14(-0.70%) |
Aug 13, 2019 | 19.93 | 20.50 | 19.51 | 19.89 | 12,816 | +0.17(+0.86%) |
Aug 12, 2019 | 20.04 | 20.04 | 19.72 | 19.72 | 1,903 | -0.39(-1.94%) |
Aug 09, 2019 | 20.20 | 20.49 | 20.08 | 20.11 | 2,400 | +0.31(+1.57%) |
Aug 08, 2019 | 22.00 | 22.00 | 19.80 | 19.80 | 4,729 | -0.17(-0.85%) |
Aug 07, 2019 | 20.82 | 20.82 | 19.61 | 19.97 | 2,446 | -0.59(-2.87%) |
Aug 06, 2019 | 21.69 | 21.69 | 20.56 | 20.56 | 1,488 | +0.86(+4.37%) |
Aug 05, 2019 | 21.00 | 21.45 | 19.12 | 19.70 | 12,292 | -2.38(-10.78%) |
Aug 02, 2019 | 23.00 | 23.00 | 22.08 | 22.08 | 1,700 | -1.00(-4.33%) |
Aug 01, 2019 | 22.85 | 23.80 | 22.42 | 23.08 | 2,971 | +0.32(+1.41%) |
Jul 31, 2019 | 21.89 | 22.90 | 21.89 | 22.76 | 10,313 | +0.82(+3.74%) |
Jul 30, 2019 | 21.10 | 22.50 | 21.10 | 21.94 | 10,241 | +0.79(+3.74%) |
Jul 29, 2019 | 22.89 | 22.89 | 21.01 | 21.15 | 5,710 | +0.00(+0.00%) |
Jul 26, 2019 | 21.95 | 21.95 | 21.02 | 21.15 | 4,600 | +0.14(+0.67%) |
Jul 25, 2019 | 21.61 | 21.61 | 21.01 | 21.01 | 2,784 | -0.89(-4.06%) |
Jul 24, 2019 | 22.15 | 22.30 | 21.90 | 21.90 | 3,027 | -0.12(-0.54%) |
Jul 23, 2019 | 22.50 | 22.62 | 22.02 | 22.02 | 12,556 | -0.98(-4.26%) |
Jul 22, 2019 | 22.55 | 23.00 | 22.55 | 23.00 | 1,012 | +0.40(+1.77%) |
Jul 19, 2019 | 22.89 | 23.22 | 22.01 | 22.60 | 3,700 | -0.50(-2.16%) |
Jul 18, 2019 | 22.54 | 23.30 | 22.54 | 23.10 | 6,078 | +0.23(+1.01%) |
Jul 17, 2019 | 23.50 | 23.50 | 22.87 | 22.87 | 6,756 | -0.78(-3.30%) |
Jul 16, 2019 | 23.29 | 23.93 | 23.29 | 23.65 | 2,210 | +0.15(+0.64%) |
Jul 15, 2019 | 23.25 | 23.62 | 23.20 | 23.50 | 7,236 | +0.20(+0.86%) |
Jul 12, 2019 | 23.73 | 23.73 | 23.30 | 23.30 | 3,500 | +0.08(+0.34%) |
Jul 11, 2019 | 23.00 | 23.50 | 23.00 | 23.22 | 5,701 | +0.02(+0.09%) |
Jul 10, 2019 | 23.00 | 24.02 | 23.00 | 23.20 | 3,686 | +0.63(+2.79%) |
Jul 09, 2019 | 22.50 | 22.96 | 22.50 | 22.57 | 7,450 | -0.12(-0.53%) |
Jul 08, 2019 | 22.95 | 22.95 | 22.69 | 22.69 | 1,734 | -0.15(-0.66%) |
Jul 05, 2019 | 22.53 | 23.00 | 22.50 | 22.84 | 7,800 | +0.39(+1.74%) |
Jul 03, 2019 | 22.50 | 22.77 | 20.92 | 22.45 | 2,900 | -0.08(-0.36%) |
Jul 02, 2019 | 22.77 | 23.21 | 22.53 | 22.53 | 10,760 | -0.22(-0.97%) |
Jul 01, 2019 | 24.69 | 24.69 | 22.75 | 22.75 | 20,278 | -2.25(-9.00%) |
Jun 28, 2019 | 21.41 | 25.00 | 21.27 | 25.00 | 55,700 | +3.25(+14.94%) |
Jun 27, 2019 | 20.02 | 21.75 | 20.02 | 21.75 | 7,293 | +1.68(+8.37%) |
Jun 26, 2019 | 20.67 | 20.67 | 20.03 | 20.07 | 6,465 | -0.18(-0.89%) |
Jun 25, 2019 | 20.80 | 21.64 | 20.25 | 20.25 | 5,548 | -0.12(-0.59%) |
Jun 24, 2019 | 21.35 | 21.75 | 20.37 | 20.37 | 11,679 | -1.78(-8.04%) |
Jun 21, 2019 | 21.72 | 22.17 | 21.26 | 22.15 | 15,700 | -0.04(-0.18%) |
Jun 20, 2019 | 21.98 | 22.35 | 20.88 | 22.19 | 14,850 | +0.01(+0.05%) |
Jun 19, 2019 | 22.46 | 22.54 | 22.00 | 22.18 | 7,704 | -0.31(-1.38%) |
Jun 18, 2019 | 22.56 | 22.56 | 22.02 | 22.49 | 1,332 | -0.01(-0.04%) |
Jun 17, 2019 | 21.86 | 22.50 | 21.55 | 22.50 | 4,448 | +0.83(+3.83%) |
Jun 14, 2019 | 21.59 | 21.82 | 21.59 | 21.67 | 2,400 | -0.11(-0.51%) |
Jun 13, 2019 | 22.48 | 22.48 | 21.41 | 21.78 | 5,282 | -0.45(-2.02%) |
Jun 12, 2019 | 22.20 | 22.33 | 22.20 | 22.23 | 818 | +0.51(+2.35%) |
Jun 11, 2019 | 21.83 | 21.98 | 21.02 | 21.72 | 5,909 | +0.24(+1.12%) |
Jun 10, 2019 | 20.06 | 21.48 | 19.01 | 21.48 | 4,247 | +1.22(+6.02%) |
Jun 07, 2019 | 20.88 | 20.88 | 20.26 | 20.26 | 1,700 | -0.42(-2.03%) |
Jun 06, 2019 | 20.70 | 20.95 | 20.30 | 20.68 | 5,133 | +0.13(+0.63%) |
Jun 05, 2019 | 19.90 | 20.61 | 19.90 | 20.55 | 10,297 | +0.67(+3.37%) |
Jun 04, 2019 | 20.22 | 20.52 | 19.88 | 19.88 | 6,359 | -0.49(-2.41%) |