Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.92 | 22.92 | 21.60 | 22.62 | 236,900 | -0.15(-0.66%) |
Aug 29, 2019 | 22.42 | 22.85 | 22.12 | 22.77 | 130,159 | +0.57(+2.57%) |
Aug 28, 2019 | 22.32 | 22.67 | 21.86 | 22.20 | 141,362 | -0.20(-0.89%) |
Aug 27, 2019 | 22.55 | 23.20 | 21.85 | 22.40 | 162,479 | -0.15(-0.67%) |
Aug 26, 2019 | 22.47 | 22.84 | 21.46 | 22.55 | 258,390 | +0.36(+1.62%) |
Aug 23, 2019 | 23.21 | 23.21 | 22.06 | 22.19 | 312,000 | -1.00(-4.31%) |
Aug 22, 2019 | 23.32 | 24.16 | 22.49 | 23.19 | 120,918 | -0.11(-0.47%) |
Aug 21, 2019 | 24.00 | 24.28 | 23.03 | 23.30 | 187,502 | -0.55(-2.31%) |
Aug 20, 2019 | 23.16 | 24.00 | 23.04 | 23.85 | 479,917 | +0.50(+2.14%) |
Aug 19, 2019 | 22.93 | 23.70 | 22.92 | 23.35 | 147,339 | +0.54(+2.37%) |
Aug 16, 2019 | 22.59 | 22.89 | 22.26 | 22.81 | 479,300 | +0.25(+1.11%) |
Aug 15, 2019 | 22.12 | 22.80 | 21.57 | 22.56 | 216,596 | +0.47(+2.13%) |
Aug 14, 2019 | 21.51 | 22.54 | 20.96 | 22.09 | 484,340 | +0.66(+3.08%) |
Aug 13, 2019 | 21.50 | 21.72 | 20.29 | 21.43 | 342,453 | -0.10(-0.46%) |
Aug 12, 2019 | 24.00 | 24.00 | 20.77 | 21.53 | 608,950 | -2.24(-9.42%) |
Aug 09, 2019 | 26.11 | 26.97 | 23.02 | 23.77 | 407,900 | -4.95(-17.24%) |
Aug 08, 2019 | 27.76 | 28.94 | 27.76 | 28.72 | 334,638 | +1.16(+4.21%) |
Aug 07, 2019 | 26.71 | 27.79 | 26.61 | 27.56 | 65,411 | +0.61(+2.26%) |
Aug 06, 2019 | 26.42 | 27.10 | 26.08 | 26.95 | 325,248 | +0.92(+3.53%) |
Aug 05, 2019 | 27.46 | 27.74 | 25.75 | 26.03 | 142,596 | -1.96(-7.00%) |
Aug 02, 2019 | 28.01 | 28.25 | 27.30 | 27.99 | 133,600 | -0.17(-0.60%) |
Aug 01, 2019 | 28.56 | 28.99 | 28.04 | 28.16 | 80,050 | -0.41(-1.44%) |
Jul 31, 2019 | 28.82 | 29.22 | 28.35 | 28.57 | 121,492 | -0.25(-0.87%) |
Jul 30, 2019 | 28.96 | 29.14 | 28.54 | 28.82 | 66,845 | -0.20(-0.69%) |
Jul 29, 2019 | 28.63 | 29.24 | 28.42 | 29.02 | 108,470 | +0.51(+1.79%) |
Jul 26, 2019 | 28.11 | 29.18 | 27.83 | 28.51 | 174,300 | +0.57(+2.04%) |
Jul 25, 2019 | 28.09 | 28.49 | 27.65 | 27.94 | 99,387 | -0.21(-0.75%) |
Jul 24, 2019 | 27.59 | 28.43 | 27.59 | 28.15 | 143,343 | +0.46(+1.66%) |
Jul 23, 2019 | 27.44 | 27.91 | 27.00 | 27.69 | 109,774 | +0.40(+1.47%) |
Jul 22, 2019 | 27.68 | 27.98 | 27.10 | 27.29 | 88,364 | -0.43(-1.55%) |
Jul 19, 2019 | 28.03 | 28.52 | 27.61 | 27.72 | 80,400 | -0.38(-1.35%) |
Jul 18, 2019 | 28.13 | 28.40 | 27.75 | 28.10 | 147,074 | -0.10(-0.35%) |
Jul 17, 2019 | 28.83 | 28.96 | 28.16 | 28.20 | 199,908 | -0.50(-1.74%) |
Jul 16, 2019 | 28.58 | 29.16 | 28.44 | 28.70 | 172,795 | +0.06(+0.21%) |
Jul 15, 2019 | 28.25 | 28.96 | 28.20 | 28.64 | 265,648 | +0.37(+1.31%) |
Jul 12, 2019 | 28.86 | 29.10 | 28.01 | 28.27 | 156,000 | -0.70(-2.42%) |
Jul 11, 2019 | 29.24 | 29.50 | 28.79 | 28.97 | 201,403 | +0.06(+0.21%) |
Jul 10, 2019 | 29.04 | 29.21 | 28.41 | 28.91 | 223,865 | -0.04(-0.14%) |
Jul 09, 2019 | 29.15 | 29.79 | 28.81 | 28.95 | 183,025 | -0.44(-1.50%) |
Jul 08, 2019 | 29.14 | 29.94 | 28.55 | 29.39 | 165,474 | +0.23(+0.79%) |
Jul 05, 2019 | 29.79 | 29.79 | 28.86 | 29.16 | 116,700 | -0.77(-2.57%) |
Jul 03, 2019 | 29.90 | 30.15 | 29.66 | 29.93 | 86,300 | +0.18(+0.61%) |
Jul 02, 2019 | 29.84 | 30.28 | 29.20 | 29.75 | 143,401 | -0.30(-1.00%) |
Jul 01, 2019 | 29.74 | 31.44 | 29.17 | 30.05 | 407,906 | +0.60(+2.04%) |
Jun 28, 2019 | 29.09 | 29.85 | 28.71 | 29.45 | 526,200 | +0.43(+1.48%) |
Jun 27, 2019 | 28.25 | 29.45 | 28.10 | 29.02 | 264,603 | +0.77(+2.73%) |
Jun 26, 2019 | 28.59 | 28.72 | 27.93 | 28.25 | 170,450 | -0.25(-0.88%) |
Jun 25, 2019 | 27.42 | 29.00 | 27.41 | 28.50 | 224,537 | +1.06(+3.86%) |
Jun 24, 2019 | 27.25 | 27.56 | 25.70 | 27.44 | 180,401 | +0.48(+1.78%) |
Jun 21, 2019 | 26.68 | 26.98 | 26.52 | 26.96 | 253,300 | +0.12(+0.45%) |
Jun 20, 2019 | 26.20 | 27.08 | 26.20 | 26.84 | 177,165 | +0.48(+1.82%) |
Jun 19, 2019 | 25.51 | 26.49 | 24.89 | 26.36 | 243,468 | +0.77(+3.01%) |
Jun 18, 2019 | 25.05 | 25.68 | 24.82 | 25.59 | 241,162 | +0.54(+2.16%) |
Jun 17, 2019 | 24.80 | 25.66 | 24.17 | 25.05 | 165,320 | +0.28(+1.13%) |
Jun 14, 2019 | 24.34 | 25.04 | 24.18 | 24.77 | 216,400 | +0.33(+1.35%) |
Jun 13, 2019 | 24.08 | 24.80 | 23.88 | 24.44 | 391,885 | +1.06(+4.53%) |
Jun 12, 2019 | 23.52 | 23.79 | 23.06 | 23.38 | 155,742 | -0.15(-0.64%) |
Jun 11, 2019 | 23.82 | 24.00 | 22.65 | 23.53 | 206,591 | -0.04(-0.17%) |
Jun 10, 2019 | 23.50 | 24.26 | 23.34 | 23.57 | 281,069 | +0.36(+1.55%) |
Jun 07, 2019 | 22.80 | 23.60 | 22.44 | 23.21 | 482,100 | +0.33(+1.44%) |
Jun 06, 2019 | 24.40 | 24.69 | 22.30 | 22.88 | 2,642,025 | -1.04(-4.35%) |
Jun 05, 2019 | 23.21 | 24.23 | 22.91 | 23.92 | 170,231 | +0.61(+2.62%) |
Jun 04, 2019 | 23.46 | 23.84 | 22.22 | 23.31 | 299,331 | -1.35(-5.47%) |