Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.70 | 28.85 | 28.18 | 28.63 | 553,700 | +0.42(+1.49%) |
Aug 29, 2019 | 27.99 | 28.45 | 27.64 | 28.21 | 279,496 | +0.50(+1.80%) |
Aug 28, 2019 | 27.95 | 28.14 | 27.60 | 27.71 | 400,026 | -0.34(-1.21%) |
Aug 27, 2019 | 27.99 | 28.20 | 27.63 | 28.05 | 838,987 | +0.30(+1.08%) |
Aug 26, 2019 | 27.44 | 27.86 | 27.24 | 27.75 | 405,399 | +0.64(+2.36%) |
Aug 23, 2019 | 27.36 | 27.88 | 26.99 | 27.11 | 359,500 | -0.31(-1.13%) |
Aug 22, 2019 | 26.99 | 27.79 | 26.94 | 27.42 | 598,793 | +0.39(+1.44%) |
Aug 21, 2019 | 27.10 | 27.26 | 26.93 | 27.03 | 697,938 | +0.23(+0.86%) |
Aug 20, 2019 | 27.10 | 27.24 | 26.75 | 26.80 | 503,101 | -0.29(-1.07%) |
Aug 19, 2019 | 26.33 | 27.47 | 26.33 | 27.09 | 676,531 | +0.93(+3.56%) |
Aug 16, 2019 | 25.86 | 26.32 | 25.62 | 26.16 | 586,600 | +0.54(+2.11%) |
Aug 15, 2019 | 25.60 | 26.11 | 25.57 | 25.62 | 403,246 | +0.18(+0.71%) |
Aug 14, 2019 | 26.02 | 26.26 | 25.41 | 25.44 | 581,638 | -0.56(-2.15%) |
Aug 13, 2019 | 25.97 | 26.29 | 25.90 | 26.00 | 669,146 | +0.03(+0.12%) |
Aug 12, 2019 | 26.21 | 26.45 | 25.93 | 25.97 | 440,909 | -0.40(-1.52%) |
Aug 09, 2019 | 26.43 | 26.84 | 26.35 | 26.37 | 522,600 | -0.15(-0.57%) |
Aug 08, 2019 | 25.30 | 26.55 | 25.16 | 26.52 | 766,518 | +1.52(+6.08%) |
Aug 07, 2019 | 23.75 | 25.45 | 23.21 | 25.00 | 1,284,345 | +3.20(+14.68%) |
Aug 06, 2019 | 21.75 | 21.96 | 21.56 | 21.80 | 176,239 | +0.09(+0.41%) |
Aug 05, 2019 | 22.03 | 22.07 | 21.37 | 21.71 | 207,552 | -0.32(-1.45%) |
Aug 02, 2019 | 21.90 | 22.19 | 21.77 | 22.03 | 188,700 | +0.04(+0.18%) |
Aug 01, 2019 | 21.99 | 22.32 | 21.92 | 21.99 | 381,391 | +0.13(+0.59%) |
Jul 31, 2019 | 21.99 | 22.40 | 21.70 | 21.86 | 225,573 | -0.15(-0.68%) |
Jul 30, 2019 | 21.73 | 22.09 | 21.69 | 22.01 | 844,961 | +0.13(+0.59%) |
Jul 29, 2019 | 21.84 | 21.95 | 21.47 | 21.88 | 297,141 | +0.04(+0.18%) |
Jul 26, 2019 | 21.38 | 21.93 | 21.35 | 21.84 | 256,100 | +0.56(+2.63%) |
Jul 25, 2019 | 20.94 | 21.35 | 20.90 | 21.28 | 258,061 | +0.30(+1.43%) |
Jul 24, 2019 | 20.46 | 21.00 | 20.44 | 20.98 | 147,886 | +0.45(+2.19%) |
Jul 23, 2019 | 20.52 | 20.77 | 20.21 | 20.53 | 114,927 | +0.01(+0.05%) |
Jul 22, 2019 | 20.05 | 20.75 | 20.05 | 20.52 | 540,106 | +0.49(+2.45%) |
Jul 19, 2019 | 20.50 | 20.54 | 20.02 | 20.03 | 66,000 | -0.46(-2.24%) |
Jul 18, 2019 | 20.50 | 20.59 | 20.40 | 20.49 | 96,172 | -0.01(-0.05%) |
Jul 17, 2019 | 20.15 | 20.60 | 20.15 | 20.50 | 138,105 | +0.42(+2.09%) |
Jul 16, 2019 | 20.36 | 20.38 | 19.90 | 20.08 | 183,917 | -0.26(-1.28%) |
Jul 15, 2019 | 20.45 | 20.69 | 20.30 | 20.34 | 184,230 | -0.08(-0.39%) |
Jul 12, 2019 | 20.49 | 20.49 | 20.22 | 20.42 | 136,100 | -0.03(-0.15%) |
Jul 11, 2019 | 20.66 | 20.74 | 20.35 | 20.45 | 122,526 | -0.21(-1.02%) |
Jul 10, 2019 | 20.50 | 20.72 | 20.39 | 20.66 | 151,059 | +0.19(+0.93%) |
Jul 09, 2019 | 20.29 | 20.49 | 20.18 | 20.47 | 89,405 | +0.13(+0.64%) |
Jul 08, 2019 | 20.42 | 20.53 | 20.27 | 20.34 | 69,834 | -0.13(-0.64%) |
Jul 05, 2019 | 20.52 | 20.53 | 20.21 | 20.47 | 71,100 | -0.14(-0.68%) |
Jul 03, 2019 | 20.30 | 20.65 | 20.30 | 20.61 | 99,800 | +0.36(+1.78%) |
Jul 02, 2019 | 20.09 | 20.26 | 19.99 | 20.25 | 157,550 | +0.21(+1.05%) |
Jul 01, 2019 | 19.72 | 20.10 | 19.72 | 20.04 | 300,056 | +0.54(+2.77%) |
Jun 28, 2019 | 19.56 | 19.84 | 19.50 | 19.50 | 1,362,100 | +0.03(+0.15%) |
Jun 27, 2019 | 19.55 | 19.67 | 19.36 | 19.47 | 286,000 | -0.04(-0.21%) |
Jun 26, 2019 | 19.52 | 19.72 | 19.31 | 19.51 | 249,142 | +0.10(+0.52%) |
Jun 25, 2019 | 19.66 | 19.71 | 19.26 | 19.41 | 221,088 | -0.26(-1.32%) |
Jun 24, 2019 | 19.77 | 19.97 | 19.37 | 19.67 | 161,505 | -0.11(-0.56%) |
Jun 21, 2019 | 19.96 | 20.04 | 19.64 | 19.78 | 177,300 | -0.32(-1.59%) |
Jun 20, 2019 | 19.60 | 20.17 | 19.60 | 20.10 | 386,347 | +0.55(+2.81%) |
Jun 19, 2019 | 19.22 | 19.55 | 19.11 | 19.55 | 220,986 | +0.36(+1.88%) |
Jun 18, 2019 | 19.12 | 19.44 | 19.11 | 19.19 | 129,845 | +0.22(+1.16%) |
Jun 17, 2019 | 19.05 | 19.66 | 18.93 | 18.97 | 282,483 | -0.09(-0.47%) |
Jun 14, 2019 | 18.90 | 19.18 | 18.90 | 19.06 | 138,100 | +0.08(+0.42%) |
Jun 13, 2019 | 18.79 | 19.00 | 18.73 | 18.98 | 116,706 | +0.27(+1.44%) |
Jun 12, 2019 | 18.75 | 18.98 | 18.65 | 18.71 | 143,859 | -0.10(-0.53%) |
Jun 11, 2019 | 19.00 | 19.30 | 18.68 | 18.81 | 289,864 | -0.31(-1.62%) |
Jun 10, 2019 | 18.26 | 19.13 | 18.26 | 19.12 | 299,737 | +0.85(+4.65%) |
Jun 07, 2019 | 18.34 | 18.40 | 18.21 | 18.27 | 116,700 | +0.01(+0.05%) |
Jun 06, 2019 | 17.95 | 18.28 | 17.89 | 18.26 | 102,227 | +0.27(+1.50%) |
Jun 05, 2019 | 18.01 | 18.12 | 17.93 | 17.99 | 103,628 | +0.01(+0.06%) |
Jun 04, 2019 | 17.80 | 17.98 | 17.59 | 17.98 | 173,665 | +0.32(+1.81%) |