Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.44 | 20.46 | 19.79 | 19.89 | 127,911 | -0.36(-1.77%) |
Aug 29, 2019 | 20.21 | 20.57 | 20.21 | 20.25 | 105,298 | +0.31(+1.58%) |
Aug 28, 2019 | 19.16 | 20.03 | 19.16 | 19.93 | 272,811 | +0.74(+3.84%) |
Aug 27, 2019 | 20.21 | 20.45 | 19.20 | 19.20 | 388,287 | -1.05(-5.19%) |
Aug 26, 2019 | 20.51 | 20.51 | 20.08 | 20.25 | 143,300 | +0.02(+0.09%) |
Aug 23, 2019 | 20.42 | 20.51 | 19.99 | 20.23 | 261,389 | -0.48(-2.30%) |
Aug 22, 2019 | 21.07 | 21.09 | 20.29 | 20.71 | 135,509 | -0.49(-2.33%) |
Aug 21, 2019 | 21.93 | 21.93 | 21.17 | 21.20 | 151,176 | -0.47(-2.16%) |
Aug 20, 2019 | 21.23 | 21.70 | 21.07 | 21.67 | 116,005 | +0.33(+1.56%) |
Aug 19, 2019 | 20.97 | 21.46 | 20.95 | 21.33 | 210,235 | +0.53(+2.55%) |
Aug 16, 2019 | 20.53 | 21.00 | 20.53 | 20.80 | 133,923 | +0.38(+1.85%) |
Aug 15, 2019 | 20.72 | 20.72 | 20.05 | 20.43 | 155,482 | -0.31(-1.52%) |
Aug 14, 2019 | 20.88 | 21.08 | 20.53 | 20.74 | 129,012 | -0.62(-2.90%) |
Aug 13, 2019 | 20.96 | 22.13 | 20.90 | 21.36 | 200,525 | +0.45(+2.15%) |
Aug 12, 2019 | 21.53 | 21.64 | 20.87 | 20.91 | 190,480 | -0.59(-2.73%) |
Aug 09, 2019 | 22.33 | 22.33 | 21.46 | 21.50 | 283,520 | -0.95(-4.25%) |
Aug 08, 2019 | 22.01 | 22.61 | 21.96 | 22.45 | 165,792 | +0.63(+2.90%) |
Aug 07, 2019 | 22.01 | 22.13 | 21.72 | 21.82 | 224,137 | -0.49(-2.20%) |
Aug 06, 2019 | 22.26 | 22.41 | 21.77 | 22.31 | 168,495 | +0.13(+0.60%) |
Aug 05, 2019 | 22.29 | 22.72 | 21.88 | 22.18 | 213,603 | -0.68(-2.96%) |
Aug 02, 2019 | 23.08 | 23.20 | 22.74 | 22.85 | 196,231 | -0.39(-1.69%) |
Aug 01, 2019 | 23.57 | 23.95 | 23.08 | 23.24 | 199,361 | -0.49(-2.07%) |
Jul 31, 2019 | 24.35 | 24.48 | 23.65 | 23.74 | 216,659 | -0.67(-2.74%) |
Jul 30, 2019 | 23.86 | 24.41 | 23.75 | 24.40 | 137,142 | +0.39(+1.63%) |
Jul 29, 2019 | 24.06 | 24.10 | 23.72 | 24.01 | 263,204 | -0.06(-0.26%) |
Jul 26, 2019 | 23.83 | 24.23 | 23.80 | 24.07 | 274,769 | +0.27(+1.12%) |
Jul 25, 2019 | 23.65 | 24.07 | 23.41 | 23.81 | 329,957 | +0.09(+0.38%) |
Jul 24, 2019 | 23.00 | 23.73 | 23.00 | 23.72 | 212,364 | +0.47(+2.03%) |
Jul 23, 2019 | 23.17 | 23.44 | 23.07 | 23.24 | 169,216 | +0.25(+1.09%) |
Jul 22, 2019 | 22.78 | 23.09 | 22.66 | 23.00 | 309,543 | +0.33(+1.45%) |
Jul 19, 2019 | 22.31 | 22.96 | 22.03 | 22.67 | 232,247 | +0.37(+1.68%) |
Jul 18, 2019 | 22.03 | 22.32 | 21.86 | 22.29 | 150,600 | +0.12(+0.56%) |
Jul 17, 2019 | 22.30 | 22.38 | 21.93 | 22.17 | 181,924 | -0.16(-0.72%) |
Jul 16, 2019 | 22.13 | 22.62 | 22.03 | 22.33 | 259,382 | +0.23(+1.05%) |
Jul 15, 2019 | 22.33 | 22.51 | 21.96 | 22.10 | 154,296 | -0.10(-0.44%) |
Jul 12, 2019 | 21.85 | 22.26 | 21.75 | 22.19 | 172,670 | +0.52(+2.39%) |
Jul 11, 2019 | 21.93 | 22.10 | 21.57 | 21.68 | 138,524 | -0.25(-1.14%) |
Jul 10, 2019 | 22.26 | 22.38 | 21.79 | 21.93 | 182,787 | -0.03(-0.12%) |
Jul 09, 2019 | 22.10 | 22.10 | 21.68 | 21.95 | 160,621 | -0.24(-1.08%) |
Jul 08, 2019 | 21.97 | 22.54 | 21.97 | 22.19 | 304,393 | -0.01(-0.04%) |
Jul 05, 2019 | 21.62 | 22.44 | 21.45 | 22.20 | 251,320 | +0.46(+2.13%) |
Jul 03, 2019 | 23.48 | 23.48 | 21.65 | 21.74 | 474,142 | -1.99(-8.38%) |
Jul 02, 2019 | 23.58 | 23.74 | 23.30 | 23.73 | 277,409 | +0.14(+0.60%) |
Jul 01, 2019 | 23.76 | 23.76 | 23.33 | 23.58 | 326,469 | +0.26(+1.11%) |
Jun 28, 2019 | 23.22 | 23.41 | 22.93 | 23.33 | 375,185 | +0.21(+0.93%) |
Jun 27, 2019 | 23.02 | 23.14 | 22.64 | 23.11 | 351,506 | +0.10(+0.43%) |
Jun 26, 2019 | 22.27 | 23.40 | 22.18 | 23.01 | 809,661 | +1.17(+5.34%) |
Jun 25, 2019 | 21.69 | 22.01 | 21.62 | 21.85 | 447,838 | +0.22(+1.03%) |
Jun 24, 2019 | 22.01 | 22.05 | 21.60 | 21.62 | 297,821 | -0.34(-1.54%) |
Jun 21, 2019 | 21.91 | 22.33 | 21.68 | 21.96 | 479,640 | +0.01(+0.04%) |
Jun 20, 2019 | 21.84 | 22.43 | 21.65 | 21.95 | 362,188 | +0.46(+2.16%) |
Jun 19, 2019 | 21.48 | 21.79 | 21.34 | 21.49 | 395,058 | +0.24(+1.13%) |
Jun 18, 2019 | 20.84 | 21.45 | 20.55 | 21.25 | 732,234 | +0.75(+3.65%) |
Jun 17, 2019 | 20.36 | 20.84 | 20.12 | 20.50 | 336,997 | +0.14(+0.70%) |
Jun 14, 2019 | 20.46 | 21.11 | 20.13 | 20.36 | 401,102 | -0.10(-0.48%) |
Jun 13, 2019 | 20.37 | 20.60 | 20.21 | 20.46 | 238,653 | +0.36(+1.77%) |
Jun 12, 2019 | 20.12 | 20.27 | 19.85 | 20.10 | 218,096 | -0.25(-1.23%) |
Jun 11, 2019 | 20.46 | 20.65 | 20.06 | 20.35 | 238,513 | +0.61(+3.07%) |
Jun 10, 2019 | 19.76 | 20.11 | 19.72 | 19.74 | 164,494 | -0.06(-0.32%) |
Jun 07, 2019 | 19.65 | 19.85 | 19.39 | 19.80 | 135,645 | +0.21(+1.09%) |
Jun 06, 2019 | 19.60 | 19.75 | 19.26 | 19.59 | 149,508 | +0.03(+0.14%) |
Jun 05, 2019 | 19.87 | 19.88 | 19.32 | 19.56 | 175,393 | -0.26(-1.30%) |
Jun 04, 2019 | 19.03 | 20.12 | 19.03 | 19.82 | 460,253 | +0.88(+4.66%) |