Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.75 | 38.43 | 37.38 | 37.44 | 91,500 | +0.04(+0.11%) |
Aug 29, 2019 | 34.86 | 37.90 | 34.01 | 37.40 | 168,491 | +2.53(+7.26%) |
Aug 28, 2019 | 32.58 | 35.25 | 32.09 | 34.87 | 145,097 | +1.71(+5.16%) |
Aug 27, 2019 | 35.31 | 35.97 | 32.03 | 33.16 | 199,647 | -1.87(-5.34%) |
Aug 26, 2019 | 31.90 | 35.86 | 31.70 | 35.03 | 113,671 | +3.21(+10.09%) |
Aug 23, 2019 | 31.74 | 33.15 | 31.09 | 31.82 | 68,000 | -0.11(-0.34%) |
Aug 22, 2019 | 32.06 | 34.71 | 29.82 | 31.93 | 113,218 | +0.01(+0.03%) |
Aug 21, 2019 | 32.83 | 32.99 | 31.19 | 31.92 | 77,871 | -0.71(-2.18%) |
Aug 20, 2019 | 31.42 | 33.00 | 30.49 | 32.63 | 105,356 | +1.03(+3.26%) |
Aug 19, 2019 | 30.89 | 31.93 | 29.42 | 31.60 | 69,974 | +0.73(+2.36%) |
Aug 16, 2019 | 30.00 | 31.76 | 28.68 | 30.87 | 101,500 | +0.87(+2.90%) |
Aug 15, 2019 | 30.36 | 31.97 | 29.31 | 30.00 | 131,073 | -0.27(-0.89%) |
Aug 14, 2019 | 28.13 | 31.59 | 26.46 | 30.27 | 71,722 | +0.27(+0.90%) |
Aug 13, 2019 | 28.18 | 30.47 | 27.84 | 30.00 | 288,560 | +1.81(+6.42%) |
Aug 12, 2019 | 28.83 | 29.26 | 25.92 | 28.19 | 119,451 | -0.59(-2.05%) |
Aug 09, 2019 | 27.82 | 29.57 | 26.29 | 28.78 | 140,100 | +0.80(+2.86%) |
Aug 08, 2019 | 27.01 | 28.66 | 26.55 | 27.98 | 66,323 | +1.13(+4.21%) |
Aug 07, 2019 | 26.39 | 27.82 | 25.62 | 26.85 | 102,071 | +0.40(+1.51%) |
Aug 06, 2019 | 25.59 | 27.10 | 25.51 | 26.45 | 77,095 | +1.14(+4.50%) |
Aug 05, 2019 | 25.99 | 26.96 | 24.82 | 25.31 | 76,092 | -1.04(-3.95%) |
Aug 02, 2019 | 25.37 | 26.99 | 25.37 | 26.35 | 74,000 | +0.70(+2.73%) |
Aug 01, 2019 | 24.73 | 25.80 | 23.81 | 25.65 | 77,160 | +1.01(+4.10%) |
Jul 31, 2019 | 24.59 | 24.65 | 23.07 | 24.64 | 34,669 | +0.27(+1.11%) |
Jul 30, 2019 | 23.53 | 24.92 | 23.34 | 24.37 | 52,388 | +0.72(+3.04%) |
Jul 29, 2019 | 23.68 | 24.44 | 22.92 | 23.65 | 153,045 | -0.24(-1.00%) |
Jul 26, 2019 | 23.05 | 24.60 | 22.65 | 23.89 | 20,600 | +0.65(+2.80%) |
Jul 25, 2019 | 24.81 | 25.23 | 22.33 | 23.24 | 93,705 | -1.83(-7.30%) |
Jul 24, 2019 | 25.26 | 25.50 | 23.48 | 25.07 | 47,548 | -0.43(-1.69%) |
Jul 23, 2019 | 23.23 | 25.86 | 22.39 | 25.50 | 119,392 | +2.50(+10.87%) |
Jul 22, 2019 | 23.29 | 23.85 | 22.01 | 23.00 | 156,045 | -0.45(-1.92%) |
Jul 19, 2019 | 23.76 | 24.48 | 23.15 | 23.45 | 84,800 | -0.44(-1.84%) |
Jul 18, 2019 | 24.56 | 24.91 | 22.84 | 23.89 | 104,538 | -0.67(-2.73%) |
Jul 17, 2019 | 26.64 | 26.64 | 24.51 | 24.56 | 99,296 | -1.82(-6.90%) |
Jul 16, 2019 | 26.22 | 27.73 | 25.26 | 26.38 | 112,981 | +0.16(+0.61%) |
Jul 15, 2019 | 27.20 | 28.68 | 25.71 | 26.22 | 144,259 | -0.76(-2.82%) |
Jul 12, 2019 | 27.91 | 27.91 | 26.68 | 26.98 | 84,200 | -0.87(-3.12%) |
Jul 11, 2019 | 26.79 | 29.00 | 26.45 | 27.85 | 328,784 | +1.14(+4.27%) |
Jul 10, 2019 | 26.73 | 28.07 | 26.60 | 26.71 | 180,961 | +0.06(+0.23%) |
Jul 09, 2019 | 27.49 | 27.49 | 26.50 | 26.65 | 221,692 | -0.64(-2.35%) |
Jul 08, 2019 | 28.28 | 28.48 | 26.50 | 27.29 | 201,224 | -0.71(-2.54%) |
Jul 05, 2019 | 27.57 | 30.31 | 27.32 | 28.00 | 211,700 | -0.15(-0.53%) |
Jul 03, 2019 | 28.63 | 28.99 | 27.45 | 28.15 | 61,700 | -0.44(-1.54%) |
Jul 02, 2019 | 28.80 | 29.86 | 27.50 | 28.59 | 226,762 | -0.20(-0.69%) |
Jul 01, 2019 | 29.89 | 29.89 | 27.03 | 28.79 | 159,468 | -0.38(-1.30%) |
Jun 28, 2019 | 29.28 | 31.76 | 28.25 | 29.17 | 290,700 | +0.31(+1.07%) |
Jun 27, 2019 | 26.54 | 29.00 | 26.02 | 28.86 | 492,217 | +2.45(+9.28%) |
Jun 26, 2019 | 26.19 | 26.68 | 25.39 | 26.41 | 179,167 | +0.42(+1.62%) |
Jun 25, 2019 | 25.75 | 26.52 | 24.75 | 25.99 | 147,023 | +0.46(+1.80%) |
Jun 24, 2019 | 26.96 | 26.96 | 24.66 | 25.53 | 322,903 | -1.76(-6.45%) |
Jun 21, 2019 | 25.84 | 27.40 | 24.68 | 27.29 | 309,300 | +1.29(+4.96%) |
Jun 20, 2019 | 25.01 | 27.50 | 23.38 | 26.00 | 762,963 | +0.43(+1.68%) |