Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.20 | 25.20 | 23.55 | 23.55 | 1,293 | +0.29(+1.23%) |
Aug 29, 2019 | 22.50 | 23.70 | 22.50 | 23.27 | 1,614 | +0.46(+2.01%) |
Aug 28, 2019 | 22.50 | 24.90 | 22.50 | 22.81 | 4,996 | +0.11(+0.48%) |
Aug 27, 2019 | 23.10 | 23.10 | 22.50 | 22.70 | 2,110 | +0.20(+0.88%) |
Aug 26, 2019 | 24.60 | 25.11 | 21.60 | 22.50 | 5,482 | -1.91(-7.83%) |
Aug 23, 2019 | 23.51 | 25.45 | 23.40 | 24.41 | 6,496 | -0.79(-3.13%) |
Aug 22, 2019 | 23.70 | 25.50 | 23.40 | 25.20 | 16,997 | +0.30(+1.20%) |
Aug 21, 2019 | 30.60 | 35.40 | 23.42 | 24.90 | 432,299 | +3.60(+16.90%) |
Aug 20, 2019 | 20.70 | 22.20 | 20.70 | 21.30 | 570 | +0.32(+1.50%) |
Aug 19, 2019 | 20.80 | 21.60 | 20.71 | 20.98 | 883 | +0.89(+4.42%) |
Aug 16, 2019 | 21.41 | 22.38 | 18.36 | 20.10 | 1,273 | -1.19(-5.61%) |
Aug 15, 2019 | 22.50 | 22.50 | 20.70 | 21.29 | 2,235 | -0.05(-0.25%) |
Aug 14, 2019 | 22.80 | 22.80 | 21.30 | 21.34 | 978 | -1.32(-5.81%) |
Aug 13, 2019 | 22.50 | 24.00 | 22.50 | 22.66 | 541 | -0.11(-0.50%) |
Aug 12, 2019 | 24.60 | 24.72 | 22.50 | 22.78 | 825 | -0.51(-2.18%) |
Aug 09, 2019 | 24.00 | 24.00 | 22.80 | 23.28 | 1,770 | -1.16(-4.75%) |
Aug 08, 2019 | 23.04 | 25.50 | 23.04 | 24.44 | 2,117 | +0.98(+4.19%) |
Aug 07, 2019 | 23.90 | 24.30 | 23.04 | 23.46 | 1,968 | -0.84(-3.44%) |
Aug 06, 2019 | 25.50 | 25.50 | 23.51 | 24.30 | 260 | -0.30(-1.23%) |
Aug 05, 2019 | 24.60 | 25.50 | 22.89 | 24.60 | 2,639 | -0.55(-2.19%) |
Aug 02, 2019 | 26.10 | 29.40 | 24.90 | 25.15 | 2,180 | +0.14(+0.54%) |
Aug 01, 2019 | 25.35 | 26.40 | 25.02 | 25.02 | 1,211 | -0.18(-0.73%) |
Jul 31, 2019 | 23.70 | 27.00 | 23.70 | 25.20 | 9,163 | +1.50(+6.33%) |
Jul 30, 2019 | 21.90 | 23.70 | 21.90 | 23.70 | 1,903 | +1.88(+8.59%) |
Jul 29, 2019 | 22.20 | 22.80 | 21.82 | 21.82 | 429 | -0.45(-2.03%) |
Jul 26, 2019 | 22.20 | 22.80 | 22.17 | 22.28 | 676 | +0.38(+1.73%) |
Jul 25, 2019 | 22.80 | 22.80 | 21.00 | 21.90 | 1,278 | -0.69(-3.04%) |
Jul 24, 2019 | 22.50 | 22.80 | 22.50 | 22.59 | 391 | +0.08(+0.37%) |
Jul 23, 2019 | 21.71 | 22.86 | 21.60 | 22.50 | 2,091 | +0.98(+4.53%) |
Jul 22, 2019 | 23.10 | 23.40 | 21.03 | 21.53 | 1,651 | -1.57(-6.81%) |
Jul 19, 2019 | 22.50 | 23.10 | 22.20 | 23.10 | 316 | +0.00(+0.00%) |
Jul 18, 2019 | 23.10 | 23.40 | 22.20 | 23.10 | 256 | +0.90(+4.05%) |
Jul 17, 2019 | 24.90 | 25.20 | 22.20 | 22.20 | 4,232 | -2.10(-8.65%) |
Jul 16, 2019 | 23.40 | 24.90 | 22.29 | 24.30 | 2,828 | +1.50(+6.59%) |
Jul 15, 2019 | 21.60 | 23.10 | 21.60 | 22.80 | 532 | +0.39(+1.74%) |
Jul 12, 2019 | 23.07 | 23.40 | 22.26 | 22.41 | 920 | -0.54(-2.35%) |
Jul 11, 2019 | 22.47 | 24.13 | 22.47 | 22.95 | 703 | +0.45(+2.01%) |
Jul 10, 2019 | 22.20 | 22.50 | 21.00 | 22.50 | 611 | +1.05(+4.88%) |
Jul 09, 2019 | 22.20 | 22.20 | 21.45 | 21.45 | 242 | +0.30(+1.42%) |
Jul 08, 2019 | 22.49 | 22.49 | 21.00 | 21.15 | 315 | -1.34(-5.96%) |
Jul 05, 2019 | 21.30 | 22.49 | 20.40 | 22.49 | 446 | +1.20(+5.62%) |
Jul 03, 2019 | 21.11 | 21.90 | 19.80 | 21.29 | 360 | -0.70(-3.18%) |
Jul 02, 2019 | 22.39 | 22.50 | 21.48 | 21.99 | 326 | +0.40(+1.86%) |
Jul 01, 2019 | 21.30 | 22.31 | 21.30 | 21.59 | 1,497 | +0.59(+2.81%) |
Jun 28, 2019 | 21.90 | 23.40 | 21.00 | 21.00 | 2,753 | -1.20(-5.41%) |
Jun 27, 2019 | 22.50 | 23.70 | 21.90 | 22.20 | 1,817 | -0.59(-2.59%) |
Jun 26, 2019 | 24.60 | 25.95 | 22.50 | 22.79 | 1,877 | -1.81(-7.35%) |
Jun 25, 2019 | 24.90 | 25.50 | 24.60 | 24.60 | 292 | +1.05(+4.46%) |
Jun 24, 2019 | 25.20 | 25.50 | 23.55 | 23.55 | 735 | -1.06(-4.30%) |
Jun 21, 2019 | 26.40 | 27.00 | 24.61 | 24.61 | 1,076 | -1.19(-4.62%) |
Jun 20, 2019 | 24.30 | 26.40 | 24.30 | 25.80 | 3,289 | +1.50(+6.17%) |
Jun 19, 2019 | 27.00 | 27.00 | 24.30 | 24.30 | 1,288 | -1.27(-4.96%) |
Jun 18, 2019 | 26.40 | 26.40 | 24.48 | 25.57 | 1,385 | +1.27(+5.21%) |
Jun 17, 2019 | 24.00 | 27.30 | 23.70 | 24.30 | 4,427 | +1.20(+5.21%) |
Jun 14, 2019 | 22.20 | 23.42 | 22.20 | 23.10 | 863 | +0.90(+4.05%) |
Jun 13, 2019 | 23.40 | 23.49 | 22.20 | 22.20 | 1,572 | -0.60(-2.63%) |
Jun 12, 2019 | 24.00 | 24.00 | 22.80 | 22.80 | 2,585 | -0.52(-2.23%) |
Jun 11, 2019 | 22.80 | 24.26 | 22.66 | 23.32 | 2,523 | -2.48(-9.62%) |
Jun 10, 2019 | 26.10 | 26.10 | 24.00 | 25.80 | 3,786 | +0.66(+2.63%) |
Jun 07, 2019 | 25.50 | 26.70 | 24.90 | 25.14 | 953 | -0.42(-1.63%) |
Jun 06, 2019 | 26.52 | 26.91 | 25.50 | 25.56 | 1,056 | -1.44(-5.32%) |
Jun 05, 2019 | 26.70 | 28.50 | 26.70 | 26.99 | 1,555 | +0.26(+0.98%) |
Jun 04, 2019 | 27.60 | 27.60 | 25.92 | 26.73 | 449 | +0.27(+1.02%) |