Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.49 | 28.90 | 28.28 | 28.69 | 128,400 | +0.45(+1.59%) |
Aug 29, 2019 | 27.36 | 28.50 | 27.36 | 28.24 | 263,449 | +1.29(+4.79%) |
Aug 28, 2019 | 26.19 | 27.13 | 26.00 | 26.95 | 101,447 | +0.75(+2.86%) |
Aug 27, 2019 | 27.18 | 27.18 | 25.84 | 26.20 | 94,960 | -0.65(-2.42%) |
Aug 26, 2019 | 26.31 | 26.97 | 25.95 | 26.85 | 93,725 | +0.75(+2.87%) |
Aug 23, 2019 | 25.76 | 26.65 | 25.63 | 26.10 | 79,000 | +0.08(+0.31%) |
Aug 22, 2019 | 27.98 | 28.19 | 25.76 | 26.02 | 160,927 | -1.78(-6.40%) |
Aug 21, 2019 | 28.06 | 28.10 | 27.43 | 27.80 | 146,830 | +0.22(+0.80%) |
Aug 20, 2019 | 27.88 | 28.25 | 27.47 | 27.58 | 113,820 | -0.30(-1.08%) |
Aug 19, 2019 | 26.98 | 28.16 | 26.73 | 27.88 | 194,355 | +1.29(+4.85%) |
Aug 16, 2019 | 26.26 | 26.78 | 25.53 | 26.59 | 93,200 | +0.65(+2.51%) |
Aug 15, 2019 | 26.03 | 26.57 | 25.49 | 25.94 | 117,219 | +0.06(+0.23%) |
Aug 14, 2019 | 25.44 | 26.00 | 24.80 | 25.88 | 125,622 | +0.21(+0.82%) |
Aug 13, 2019 | 25.45 | 26.19 | 25.21 | 25.67 | 92,301 | +0.27(+1.06%) |
Aug 12, 2019 | 25.76 | 26.73 | 25.33 | 25.40 | 88,212 | -0.83(-3.16%) |
Aug 09, 2019 | 25.07 | 26.66 | 24.81 | 26.23 | 213,600 | +1.00(+3.96%) |
Aug 08, 2019 | 23.75 | 27.06 | 23.75 | 25.23 | 413,037 | +1.74(+7.41%) |
Aug 07, 2019 | 22.30 | 23.77 | 19.52 | 23.49 | 358,688 | +0.93(+4.12%) |
Aug 06, 2019 | 21.82 | 23.03 | 21.75 | 22.56 | 188,632 | +0.73(+3.34%) |
Aug 05, 2019 | 21.61 | 22.06 | 20.95 | 21.83 | 162,584 | -0.27(-1.22%) |
Aug 02, 2019 | 21.25 | 22.42 | 21.25 | 22.10 | 223,200 | +0.87(+4.10%) |
Aug 01, 2019 | 21.17 | 21.69 | 19.94 | 21.23 | 134,461 | +0.02(+0.09%) |
Jul 31, 2019 | 21.36 | 21.90 | 20.93 | 21.21 | 86,879 | -0.09(-0.42%) |
Jul 30, 2019 | 20.13 | 21.60 | 19.94 | 21.30 | 116,705 | +1.11(+5.50%) |
Jul 29, 2019 | 20.19 | 20.53 | 19.96 | 20.19 | 65,969 | +0.05(+0.25%) |
Jul 26, 2019 | 19.67 | 20.29 | 19.67 | 20.14 | 53,600 | +0.52(+2.65%) |
Jul 25, 2019 | 19.91 | 20.22 | 19.42 | 19.62 | 45,354 | -0.25(-1.26%) |
Jul 24, 2019 | 18.96 | 20.06 | 18.81 | 19.87 | 59,826 | +0.89(+4.69%) |
Jul 23, 2019 | 19.22 | 19.22 | 18.56 | 18.98 | 50,792 | -0.13(-0.68%) |
Jul 22, 2019 | 19.75 | 19.75 | 18.91 | 19.11 | 113,291 | -0.62(-3.14%) |
Jul 19, 2019 | 20.02 | 20.32 | 19.70 | 19.73 | 121,300 | -0.33(-1.65%) |
Jul 18, 2019 | 20.32 | 20.32 | 19.67 | 20.06 | 126,904 | -0.41(-2.00%) |
Jul 17, 2019 | 19.94 | 20.52 | 19.49 | 20.47 | 80,671 | +0.52(+2.61%) |
Jul 16, 2019 | 19.85 | 20.36 | 19.71 | 19.95 | 47,928 | -0.08(-0.40%) |
Jul 15, 2019 | 20.47 | 20.47 | 19.61 | 20.03 | 93,453 | -0.44(-2.15%) |
Jul 12, 2019 | 20.07 | 20.56 | 20.07 | 20.47 | 105,900 | +0.55(+2.76%) |
Jul 11, 2019 | 20.42 | 20.49 | 19.75 | 19.92 | 65,188 | -0.47(-2.31%) |
Jul 10, 2019 | 19.90 | 20.89 | 19.82 | 20.39 | 134,036 | +0.82(+4.19%) |
Jul 09, 2019 | 18.79 | 19.70 | 18.60 | 19.57 | 113,923 | +0.47(+2.46%) |
Jul 08, 2019 | 19.03 | 19.34 | 18.85 | 19.10 | 42,206 | -0.05(-0.26%) |
Jul 05, 2019 | 18.65 | 19.39 | 17.88 | 19.15 | 196,300 | +0.48(+2.57%) |
Jul 03, 2019 | 19.48 | 19.48 | 18.60 | 18.67 | 101,300 | -0.75(-3.86%) |
Jul 02, 2019 | 20.05 | 20.05 | 19.28 | 19.42 | 71,023 | -0.76(-3.77%) |
Jul 01, 2019 | 20.11 | 20.33 | 19.58 | 20.18 | 176,055 | +0.37(+1.87%) |
Jun 28, 2019 | 19.22 | 20.00 | 19.18 | 19.81 | 456,000 | +0.68(+3.55%) |
Jun 27, 2019 | 18.67 | 19.19 | 18.25 | 19.13 | 130,128 | +0.58(+3.13%) |
Jun 26, 2019 | 19.22 | 19.22 | 18.06 | 18.55 | 233,891 | -0.58(-3.03%) |
Jun 25, 2019 | 19.24 | 19.30 | 18.86 | 19.13 | 141,260 | -0.11(-0.57%) |
Jun 24, 2019 | 20.11 | 20.13 | 19.07 | 19.24 | 183,299 | -0.75(-3.75%) |
Jun 21, 2019 | 21.27 | 21.31 | 19.94 | 19.99 | 159,400 | -1.39(-6.50%) |
Jun 20, 2019 | 21.94 | 22.11 | 21.17 | 21.38 | 97,163 | -0.24(-1.11%) |
Jun 19, 2019 | 22.16 | 22.17 | 21.33 | 21.62 | 116,337 | -0.39(-1.77%) |
Jun 18, 2019 | 21.92 | 22.93 | 21.87 | 22.01 | 183,265 | +0.31(+1.43%) |
Jun 17, 2019 | 20.00 | 21.91 | 19.87 | 21.70 | 196,178 | +1.71(+8.55%) |
Jun 14, 2019 | 19.58 | 20.12 | 19.58 | 19.99 | 224,400 | +0.37(+1.89%) |
Jun 13, 2019 | 19.41 | 19.79 | 19.33 | 19.62 | 158,529 | +0.31(+1.61%) |
Jun 12, 2019 | 19.23 | 19.69 | 18.86 | 19.31 | 106,407 | +0.07(+0.36%) |
Jun 11, 2019 | 19.59 | 20.09 | 18.87 | 19.24 | 162,300 | -0.20(-1.03%) |
Jun 10, 2019 | 19.41 | 19.90 | 19.31 | 19.44 | 106,617 | +0.04(+0.21%) |
Jun 07, 2019 | 18.90 | 20.22 | 18.30 | 19.40 | 209,200 | +0.56(+2.97%) |
Jun 06, 2019 | 19.64 | 19.77 | 18.81 | 18.84 | 224,940 | -0.94(-4.75%) |
Jun 05, 2019 | 21.17 | 21.17 | 19.59 | 19.78 | 134,055 | -1.28(-6.08%) |
Jun 04, 2019 | 20.50 | 21.15 | 20.07 | 21.06 | 108,476 | +0.80(+3.95%) |