Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.99 | 25.08 | 23.91 | 24.83 | 261,100 | +0.30(+1.22%) |
Aug 29, 2019 | 23.77 | 24.78 | 23.34 | 24.53 | 470,933 | +1.47(+6.37%) |
Aug 28, 2019 | 22.72 | 23.34 | 22.34 | 23.06 | 609,019 | +0.35(+1.54%) |
Aug 27, 2019 | 24.02 | 24.09 | 22.58 | 22.71 | 337,838 | -1.12(-4.70%) |
Aug 26, 2019 | 24.31 | 24.56 | 23.39 | 23.83 | 251,518 | -0.25(-1.04%) |
Aug 23, 2019 | 23.65 | 24.75 | 23.52 | 24.08 | 445,500 | +0.28(+1.18%) |
Aug 22, 2019 | 23.69 | 24.00 | 23.17 | 23.80 | 294,782 | +0.11(+0.46%) |
Aug 21, 2019 | 25.12 | 25.62 | 23.50 | 23.69 | 710,638 | -1.24(-4.97%) |
Aug 20, 2019 | 25.25 | 25.55 | 24.65 | 24.93 | 431,235 | -0.35(-1.38%) |
Aug 19, 2019 | 25.80 | 25.80 | 25.22 | 25.28 | 449,428 | -0.14(-0.55%) |
Aug 16, 2019 | 25.40 | 26.16 | 25.11 | 25.42 | 241,500 | +0.34(+1.36%) |
Aug 15, 2019 | 25.10 | 25.37 | 24.53 | 25.08 | 343,880 | -0.36(-1.42%) |
Aug 14, 2019 | 25.35 | 25.92 | 24.67 | 25.44 | 345,398 | -0.48(-1.85%) |
Aug 13, 2019 | 25.56 | 26.62 | 25.56 | 25.92 | 301,728 | +0.41(+1.61%) |
Aug 12, 2019 | 25.72 | 26.18 | 25.22 | 25.51 | 359,941 | -0.38(-1.47%) |
Aug 09, 2019 | 26.01 | 26.59 | 25.42 | 25.89 | 277,200 | -0.26(-0.99%) |
Aug 08, 2019 | 25.45 | 26.39 | 25.36 | 26.15 | 324,688 | +0.76(+2.99%) |
Aug 07, 2019 | 25.10 | 25.66 | 24.41 | 25.39 | 306,877 | +0.02(+0.08%) |
Aug 06, 2019 | 26.39 | 26.95 | 25.25 | 25.37 | 377,227 | -0.71(-2.72%) |
Aug 05, 2019 | 25.78 | 26.28 | 25.33 | 26.08 | 452,323 | -0.60(-2.25%) |
Aug 02, 2019 | 27.24 | 27.40 | 25.82 | 26.68 | 522,300 | -0.91(-3.30%) |
Aug 01, 2019 | 27.78 | 28.45 | 27.35 | 27.59 | 539,677 | -0.15(-0.54%) |
Jul 31, 2019 | 29.30 | 29.60 | 27.28 | 27.74 | 479,656 | -1.47(-5.03%) |
Jul 30, 2019 | 28.97 | 30.06 | 28.56 | 29.21 | 798,302 | +0.06(+0.21%) |
Jul 29, 2019 | 30.22 | 30.38 | 28.57 | 29.15 | 696,953 | -1.07(-3.54%) |
Jul 26, 2019 | 29.31 | 30.49 | 28.95 | 30.22 | 298,500 | +1.10(+3.78%) |
Jul 25, 2019 | 29.13 | 29.29 | 28.54 | 29.12 | 265,591 | -0.09(-0.31%) |
Jul 24, 2019 | 28.43 | 29.44 | 27.98 | 29.21 | 358,560 | +0.63(+2.20%) |
Jul 23, 2019 | 28.13 | 28.94 | 27.58 | 28.58 | 646,431 | +0.51(+1.82%) |
Jul 22, 2019 | 27.20 | 28.30 | 27.00 | 28.07 | 618,683 | +0.90(+3.31%) |
Jul 19, 2019 | 27.12 | 28.89 | 26.91 | 27.17 | 539,000 | +0.11(+0.41%) |
Jul 18, 2019 | 27.42 | 27.71 | 26.32 | 27.06 | 771,296 | -0.45(-1.64%) |
Jul 17, 2019 | 27.74 | 28.28 | 27.45 | 27.51 | 334,035 | -0.14(-0.51%) |
Jul 16, 2019 | 28.95 | 29.03 | 27.46 | 27.65 | 371,011 | -1.23(-4.26%) |
Jul 15, 2019 | 30.95 | 31.14 | 28.74 | 28.88 | 600,138 | -2.07(-6.69%) |
Jul 12, 2019 | 30.65 | 31.02 | 30.02 | 30.95 | 243,800 | +0.45(+1.48%) |
Jul 11, 2019 | 30.68 | 31.35 | 30.20 | 30.50 | 391,947 | -0.18(-0.59%) |
Jul 10, 2019 | 29.53 | 31.10 | 29.42 | 30.68 | 798,473 | +1.39(+4.75%) |
Jul 09, 2019 | 28.46 | 30.19 | 28.39 | 29.29 | 861,848 | +0.75(+2.63%) |
Jul 08, 2019 | 28.11 | 29.27 | 27.78 | 28.54 | 396,554 | +0.17(+0.60%) |
Jul 05, 2019 | 28.03 | 28.40 | 27.51 | 28.37 | 319,200 | +0.06(+0.21%) |
Jul 03, 2019 | 28.33 | 29.41 | 28.09 | 28.31 | 325,700 | +0.24(+0.86%) |
Jul 02, 2019 | 27.53 | 28.32 | 27.09 | 28.07 | 511,588 | +0.33(+1.19%) |
Jul 01, 2019 | 27.54 | 29.13 | 27.46 | 27.74 | 853,330 | +0.42(+1.54%) |
Jun 28, 2019 | 28.16 | 28.22 | 27.00 | 27.32 | 1,031,200 | -0.63(-2.25%) |
Jun 27, 2019 | 28.45 | 28.80 | 27.91 | 27.95 | 433,400 | -0.52(-1.83%) |
Jun 26, 2019 | 28.53 | 28.83 | 27.93 | 28.47 | 472,278 | +0.03(+0.11%) |
Jun 25, 2019 | 28.90 | 29.66 | 28.42 | 28.44 | 522,836 | -0.23(-0.80%) |
Jun 24, 2019 | 30.65 | 30.65 | 28.61 | 28.67 | 986,003 | -2.11(-6.86%) |
Jun 21, 2019 | 30.11 | 31.38 | 29.81 | 30.78 | 2,394,600 | +0.43(+1.42%) |
Jun 20, 2019 | 31.44 | 31.79 | 30.29 | 30.35 | 521,081 | -0.39(-1.27%) |
Jun 19, 2019 | 30.39 | 31.13 | 29.98 | 30.74 | 615,598 | +0.35(+1.15%) |
Jun 18, 2019 | 31.04 | 32.26 | 30.38 | 30.39 | 813,391 | -0.23(-0.75%) |
Jun 17, 2019 | 29.04 | 30.81 | 29.03 | 30.62 | 1,064,176 | +1.91(+6.65%) |
Jun 14, 2019 | 29.15 | 29.17 | 28.30 | 28.71 | 322,300 | -0.67(-2.28%) |
Jun 13, 2019 | 28.52 | 29.62 | 27.77 | 29.38 | 765,755 | -0.18(-0.61%) |
Jun 12, 2019 | 29.27 | 29.95 | 28.90 | 29.56 | 536,822 | +0.25(+0.85%) |
Jun 11, 2019 | 31.38 | 32.82 | 28.91 | 29.31 | 908,129 | -2.71(-8.46%) |
Jun 10, 2019 | 32.16 | 35.10 | 31.78 | 32.02 | 1,961,482 | +2.20(+7.38%) |
Jun 07, 2019 | 27.44 | 30.00 | 25.12 | 29.82 | 5,235,700 | -1.94(-6.11%) |
Jun 06, 2019 | 31.50 | 31.99 | 30.81 | 31.76 | 1,251,577 | -0.13(-0.41%) |
Jun 05, 2019 | 32.31 | 32.68 | 30.73 | 31.89 | 522,442 | -0.03(-0.09%) |
Jun 04, 2019 | 31.47 | 32.30 | 31.01 | 31.92 | 591,524 | +1.13(+3.67%) |