Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.19 | 24.27 | 23.80 | 24.13 | 63,489 | +0.23(+0.95%) |
Aug 29, 2019 | 24.25 | 24.57 | 23.86 | 23.90 | 64,026 | -0.11(-0.45%) |
Aug 28, 2019 | 23.19 | 24.02 | 22.97 | 24.01 | 99,067 | +0.75(+3.24%) |
Aug 27, 2019 | 23.37 | 23.62 | 23.13 | 23.26 | 100,693 | +0.01(+0.04%) |
Aug 26, 2019 | 23.24 | 23.46 | 23.12 | 23.25 | 119,917 | +0.06(+0.27%) |
Aug 23, 2019 | 24.04 | 24.11 | 22.97 | 23.18 | 131,491 | -1.00(-4.13%) |
Aug 22, 2019 | 24.56 | 24.92 | 24.11 | 24.18 | 96,203 | -0.55(-2.24%) |
Aug 21, 2019 | 24.86 | 25.01 | 24.56 | 24.74 | 87,201 | +0.24(+0.96%) |
Aug 20, 2019 | 24.90 | 25.05 | 24.44 | 24.50 | 143,305 | -0.46(-1.86%) |
Aug 19, 2019 | 25.29 | 25.74 | 24.89 | 24.96 | 142,879 | +0.02(+0.07%) |
Aug 16, 2019 | 24.42 | 25.19 | 24.42 | 24.95 | 76,363 | +0.68(+2.81%) |
Aug 15, 2019 | 24.31 | 24.47 | 24.17 | 24.27 | 88,768 | +0.00(+0.00%) |
Aug 14, 2019 | 24.68 | 24.68 | 24.16 | 24.27 | 84,697 | -0.80(-3.19%) |
Aug 13, 2019 | 25.04 | 25.77 | 24.96 | 25.06 | 72,093 | +0.03(+0.11%) |
Aug 12, 2019 | 24.73 | 25.10 | 24.46 | 25.04 | 64,747 | +0.20(+0.80%) |
Aug 09, 2019 | 25.43 | 25.43 | 24.83 | 24.84 | 75,923 | -0.65(-2.57%) |
Aug 08, 2019 | 25.52 | 25.88 | 25.43 | 25.49 | 95,812 | +0.13(+0.50%) |
Aug 07, 2019 | 25.28 | 25.57 | 24.95 | 25.36 | 73,395 | -0.13(-0.50%) |
Aug 06, 2019 | 25.62 | 25.69 | 24.79 | 25.49 | 89,324 | +0.02(+0.07%) |
Aug 05, 2019 | 26.58 | 26.58 | 25.09 | 25.47 | 149,316 | -1.17(-4.38%) |
Aug 02, 2019 | 26.48 | 26.81 | 26.00 | 26.64 | 113,280 | +0.15(+0.58%) |
Aug 01, 2019 | 26.68 | 27.57 | 26.36 | 26.49 | 130,345 | -0.36(-1.35%) |
Jul 31, 2019 | 26.72 | 27.43 | 26.67 | 26.85 | 197,457 | -0.04(-0.13%) |
Jul 30, 2019 | 29.51 | 29.51 | 26.01 | 26.88 | 249,322 | -0.67(-2.43%) |
Jul 29, 2019 | 27.96 | 28.37 | 27.42 | 27.55 | 194,883 | -0.20(-0.72%) |
Jul 26, 2019 | 27.18 | 27.80 | 27.18 | 27.75 | 90,934 | +0.60(+2.20%) |
Jul 25, 2019 | 28.29 | 28.37 | 27.14 | 27.15 | 140,062 | -1.12(-3.96%) |
Jul 24, 2019 | 27.33 | 28.42 | 27.24 | 28.28 | 201,493 | +0.93(+3.41%) |
Jul 23, 2019 | 26.51 | 27.52 | 26.51 | 27.34 | 187,549 | +1.05(+3.99%) |
Jul 22, 2019 | 27.13 | 27.14 | 26.20 | 26.30 | 231,352 | -0.81(-3.00%) |
Jul 19, 2019 | 27.05 | 27.35 | 27.00 | 27.11 | 114,055 | -0.07(-0.27%) |
Jul 18, 2019 | 26.90 | 27.34 | 26.90 | 27.18 | 67,665 | +0.14(+0.50%) |
Jul 17, 2019 | 27.37 | 27.53 | 27.05 | 27.05 | 96,273 | -0.16(-0.60%) |
Jul 16, 2019 | 27.28 | 27.65 | 27.15 | 27.21 | 100,112 | +0.02(+0.07%) |
Jul 15, 2019 | 26.82 | 27.24 | 26.64 | 27.19 | 87,406 | +0.34(+1.28%) |
Jul 12, 2019 | 26.33 | 26.99 | 26.23 | 26.85 | 66,154 | +0.54(+2.06%) |
Jul 11, 2019 | 26.36 | 26.57 | 26.17 | 26.30 | 84,894 | -0.06(-0.24%) |
Jul 10, 2019 | 26.43 | 27.00 | 26.36 | 26.37 | 103,341 | +0.05(+0.17%) |
Jul 09, 2019 | 26.00 | 26.35 | 25.93 | 26.32 | 84,651 | +0.15(+0.59%) |
Jul 08, 2019 | 26.47 | 26.69 | 26.05 | 26.17 | 104,718 | -0.32(-1.19%) |
Jul 05, 2019 | 26.52 | 26.52 | 26.03 | 26.49 | 75,999 | -0.23(-0.85%) |
Jul 03, 2019 | 26.33 | 26.80 | 26.33 | 26.71 | 61,950 | +0.56(+2.14%) |
Jul 02, 2019 | 26.91 | 27.05 | 26.05 | 26.15 | 91,821 | -0.84(-3.11%) |
Jul 01, 2019 | 27.49 | 27.92 | 26.93 | 26.99 | 126,825 | -0.10(-0.37%) |
Jun 28, 2019 | 26.50 | 27.39 | 26.50 | 27.09 | 859,451 | +0.66(+2.50%) |
Jun 27, 2019 | 26.40 | 26.55 | 25.79 | 26.43 | 187,033 | +0.11(+0.41%) |
Jun 26, 2019 | 27.20 | 27.39 | 26.31 | 26.32 | 131,845 | -0.86(-3.16%) |
Jun 25, 2019 | 26.86 | 27.32 | 26.45 | 27.18 | 166,845 | +0.25(+0.94%) |
Jun 24, 2019 | 27.70 | 27.70 | 26.47 | 26.93 | 161,344 | -0.90(-3.25%) |
Jun 21, 2019 | 30.41 | 30.41 | 27.77 | 27.83 | 274,241 | -2.87(-9.36%) |
Jun 20, 2019 | 30.60 | 30.74 | 30.12 | 30.71 | 147,243 | +0.51(+1.68%) |
Jun 19, 2019 | 30.90 | 31.10 | 29.88 | 30.20 | 104,409 | -0.52(-1.68%) |
Jun 18, 2019 | 30.07 | 30.78 | 29.99 | 30.72 | 117,216 | +0.94(+3.16%) |
Jun 17, 2019 | 29.92 | 30.05 | 29.75 | 29.78 | 79,848 | -0.18(-0.60%) |
Jun 14, 2019 | 30.09 | 30.19 | 29.62 | 29.96 | 66,486 | +0.14(+0.45%) |
Jun 13, 2019 | 29.57 | 29.88 | 29.25 | 29.82 | 59,267 | +0.34(+1.17%) |
Jun 12, 2019 | 29.22 | 29.62 | 28.87 | 29.48 | 71,563 | +0.14(+0.49%) |
Jun 11, 2019 | 28.74 | 29.70 | 28.74 | 29.33 | 172,166 | +0.77(+2.69%) |
Jun 10, 2019 | 29.18 | 29.51 | 28.46 | 28.56 | 225,616 | -0.54(-1.86%) |
Jun 07, 2019 | 28.76 | 29.34 | 28.76 | 29.11 | 216,052 | +0.25(+0.88%) |
Jun 06, 2019 | 28.77 | 29.51 | 28.19 | 28.85 | 444,539 | +0.23(+0.79%) |
Jun 05, 2019 | 28.52 | 28.80 | 28.37 | 28.63 | 165,060 | +0.14(+0.48%) |
Jun 04, 2019 | 28.38 | 28.94 | 27.82 | 28.49 | 181,420 | +0.52(+1.84%) |