Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.79 | 22.79 | 22.55 | 22.65 | 555,400 | +0.35(+1.57%) |
Aug 29, 2019 | 22.10 | 22.40 | 22.10 | 22.30 | 613,060 | +0.28(+1.27%) |
Aug 28, 2019 | 21.76 | 22.14 | 21.76 | 22.02 | 569,287 | +0.07(+0.32%) |
Aug 27, 2019 | 22.20 | 22.20 | 21.74 | 21.95 | 914,723 | +0.25(+1.15%) |
Aug 26, 2019 | 21.60 | 21.78 | 21.50 | 21.70 | 849,480 | +0.40(+1.88%) |
Aug 23, 2019 | 21.95 | 22.19 | 21.25 | 21.30 | 2,274,300 | -0.70(-3.18%) |
Aug 22, 2019 | 22.50 | 22.50 | 21.96 | 22.00 | 1,158,527 | -0.51(-2.27%) |
Aug 21, 2019 | 22.72 | 22.72 | 22.47 | 22.51 | 830,490 | -0.54(-2.34%) |
Aug 20, 2019 | 23.31 | 23.31 | 23.01 | 23.05 | 486,609 | -0.35(-1.50%) |
Aug 19, 2019 | 23.42 | 23.68 | 23.30 | 23.40 | 477,221 | +0.00(+0.00%) |
Aug 16, 2019 | 23.21 | 23.55 | 23.00 | 23.40 | 643,300 | -0.05(-0.21%) |
Aug 15, 2019 | 23.45 | 23.50 | 23.22 | 23.45 | 847,622 | +0.63(+2.76%) |
Aug 14, 2019 | 23.08 | 23.09 | 22.73 | 22.82 | 798,461 | -0.67(-2.85%) |
Aug 13, 2019 | 23.11 | 23.67 | 23.05 | 23.49 | 878,528 | +0.28(+1.21%) |
Aug 12, 2019 | 23.31 | 23.48 | 23.20 | 23.21 | 499,109 | -0.32(-1.36%) |
Aug 09, 2019 | 23.68 | 23.80 | 23.50 | 23.53 | 748,400 | -0.80(-3.29%) |
Aug 08, 2019 | 24.00 | 24.48 | 23.85 | 24.33 | 2,144,020 | -1.29(-5.04%) |
Aug 07, 2019 | 25.00 | 25.75 | 24.48 | 25.62 | 971,296 | +1.04(+4.23%) |
Aug 06, 2019 | 24.67 | 24.87 | 24.33 | 24.58 | 1,617,203 | -0.13(-0.53%) |
Aug 05, 2019 | 24.95 | 24.96 | 24.38 | 24.71 | 1,961,938 | -0.84(-3.29%) |
Aug 02, 2019 | 25.90 | 25.90 | 25.36 | 25.55 | 977,600 | -0.22(-0.85%) |
Aug 01, 2019 | 25.70 | 26.59 | 25.70 | 25.77 | 1,246,686 | -0.05(-0.19%) |
Jul 31, 2019 | 26.08 | 26.20 | 25.75 | 25.82 | 841,095 | -0.30(-1.15%) |
Jul 30, 2019 | 26.02 | 26.44 | 25.88 | 26.12 | 1,911,324 | -0.55(-2.06%) |
Jul 29, 2019 | 27.09 | 27.38 | 26.55 | 26.67 | 2,505,141 | -0.26(-0.97%) |
Jul 26, 2019 | 26.30 | 27.08 | 26.18 | 26.93 | 1,877,700 | +1.15(+4.46%) |
Jul 25, 2019 | 26.25 | 26.25 | 25.71 | 25.78 | 838,483 | -0.42(-1.60%) |
Jul 24, 2019 | 25.90 | 26.38 | 25.64 | 26.20 | 1,769,032 | +0.57(+2.22%) |
Jul 23, 2019 | 25.60 | 25.77 | 25.48 | 25.63 | 1,799,735 | +0.90(+3.64%) |
Jul 22, 2019 | 25.00 | 25.05 | 24.65 | 24.73 | 2,828,915 | +1.30(+5.55%) |
Jul 19, 2019 | 23.48 | 23.64 | 23.40 | 23.43 | 364,600 | +0.33(+1.43%) |
Jul 18, 2019 | 23.04 | 23.14 | 22.95 | 23.10 | 221,751 | -0.30(-1.28%) |
Jul 17, 2019 | 23.50 | 23.50 | 23.30 | 23.40 | 387,866 | -0.56(-2.34%) |
Jul 16, 2019 | 24.05 | 24.05 | 23.90 | 23.96 | 556,148 | -0.56(-2.28%) |
Jul 15, 2019 | 24.36 | 24.56 | 24.23 | 24.52 | 490,209 | +0.18(+0.74%) |
Jul 12, 2019 | 24.25 | 24.34 | 24.00 | 24.34 | 212,800 | +0.23(+0.95%) |
Jul 11, 2019 | 23.81 | 24.45 | 23.81 | 24.11 | 329,387 | -23.62(-49.49%) |
Jul 10, 2019 | 47.95 | 47.95 | 47.60 | 47.73 | 91,886 | -0.17(-0.35%) |
Jul 09, 2019 | 48.08 | 48.08 | 47.05 | 47.90 | 136,016 | -0.04(-0.08%) |
Jul 08, 2019 | 48.00 | 48.18 | 47.80 | 47.94 | 84,215 | -0.73(-1.50%) |
Jul 05, 2019 | 48.00 | 48.83 | 48.00 | 48.67 | 84,400 | +0.32(+0.66%) |
Jul 03, 2019 | 48.61 | 48.75 | 48.01 | 48.35 | 104,900 | -0.68(-1.39%) |
Jul 02, 2019 | 48.60 | 49.05 | 47.78 | 49.03 | 216,633 | +0.33(+0.68%) |
Jul 01, 2019 | 49.28 | 49.30 | 48.40 | 48.70 | 578,252 | +0.77(+1.61%) |
Jun 28, 2019 | 48.10 | 48.14 | 47.86 | 47.93 | 64,400 | -0.07(-0.15%) |
Jun 27, 2019 | 47.75 | 48.18 | 47.73 | 48.00 | 149,033 | +1.10(+2.35%) |
Jun 26, 2019 | 47.00 | 47.18 | 46.70 | 46.90 | 172,580 | -1.05(-2.19%) |
Jun 25, 2019 | 47.74 | 47.95 | 47.20 | 47.95 | 122,282 | +0.00(+0.00%) |
Jun 24, 2019 | 47.70 | 48.17 | 47.70 | 47.95 | 189,587 | +0.40(+0.84%) |
Jun 21, 2019 | 48.04 | 48.15 | 47.55 | 47.55 | 159,600 | -1.77(-3.59%) |
Jun 20, 2019 | 49.37 | 49.38 | 48.85 | 49.32 | 995,920 | +1.70(+3.57%) |
Jun 19, 2019 | 46.96 | 47.69 | 46.96 | 47.62 | 221,742 | +0.32(+0.68%) |
Jun 18, 2019 | 46.00 | 47.52 | 45.90 | 47.30 | 1,095,051 | +0.16(+0.34%) |
Jun 17, 2019 | 46.80 | 47.20 | 46.80 | 47.14 | 345,212 | +0.67(+1.44%) |
Jun 14, 2019 | 46.07 | 46.47 | 45.58 | 46.47 | 482,900 | +0.30(+0.65%) |
Jun 13, 2019 | 45.87 | 46.20 | 45.87 | 46.17 | 168,822 | +0.40(+0.86%) |
Jun 12, 2019 | 45.96 | 45.96 | 45.51 | 45.77 | 127,020 | -0.58(-1.24%) |
Jun 11, 2019 | 47.25 | 47.36 | 46.07 | 46.35 | 553,307 | -0.66(-1.40%) |
Jun 10, 2019 | 46.97 | 47.19 | 46.61 | 47.01 | 319,871 | +0.67(+1.45%) |
Jun 07, 2019 | 45.52 | 46.45 | 45.52 | 46.34 | 698,400 | +0.57(+1.25%) |
Jun 06, 2019 | 45.55 | 45.86 | 45.55 | 45.77 | 530,081 | +1.31(+2.94%) |
Jun 05, 2019 | 44.40 | 44.55 | 44.00 | 44.46 | 525,529 | +0.35(+0.79%) |
Jun 04, 2019 | 43.66 | 44.20 | 43.25 | 44.11 | 299,400 | -0.09(-0.20%) |