Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.63 | 20.89 | 19.63 | 20.89 | 94,171 | +1.35(+6.89%) |
Aug 29, 2019 | 18.52 | 19.70 | 18.52 | 19.54 | 8,994 | +1.19(+6.47%) |
Aug 28, 2019 | 18.41 | 18.63 | 18.33 | 18.36 | 60,451 | +0.23(+1.26%) |
Aug 27, 2019 | 18.20 | 18.33 | 17.92 | 18.13 | 7,903 | +0.37(+2.06%) |
Aug 26, 2019 | 17.47 | 17.81 | 17.47 | 17.76 | 5,816 | +0.39(+2.23%) |
Aug 23, 2019 | 17.63 | 18.01 | 17.24 | 17.37 | 20,235 | -0.46(-2.56%) |
Aug 22, 2019 | 18.40 | 18.40 | 17.83 | 17.83 | 4,533 | -0.47(-2.58%) |
Aug 21, 2019 | 17.85 | 18.33 | 17.67 | 18.30 | 10,146 | +0.78(+4.43%) |
Aug 20, 2019 | 17.08 | 17.83 | 17.08 | 17.53 | 8,115 | +0.40(+2.36%) |
Aug 19, 2019 | 18.13 | 18.13 | 17.12 | 17.12 | 10,668 | -0.39(-2.22%) |
Aug 16, 2019 | 16.87 | 17.68 | 16.87 | 17.51 | 11,388 | +0.87(+5.21%) |
Aug 15, 2019 | 16.60 | 16.96 | 16.12 | 16.64 | 16,847 | +0.18(+1.11%) |
Aug 14, 2019 | 17.76 | 17.76 | 16.31 | 16.46 | 33,656 | -1.87(-10.21%) |
Aug 13, 2019 | 17.83 | 18.72 | 17.74 | 18.33 | 13,053 | +0.14(+0.75%) |
Aug 12, 2019 | 18.84 | 18.84 | 18.04 | 18.20 | 17,631 | -1.48(-7.54%) |
Aug 09, 2019 | 19.47 | 19.92 | 19.11 | 19.68 | 14,235 | -0.06(-0.31%) |
Aug 08, 2019 | 19.11 | 19.98 | 19.11 | 19.74 | 13,337 | +0.53(+2.73%) |
Aug 07, 2019 | 17.83 | 19.22 | 17.47 | 19.22 | 14,763 | +0.86(+4.68%) |
Aug 06, 2019 | 18.47 | 18.52 | 17.88 | 18.36 | 13,541 | +0.53(+2.94%) |
Aug 05, 2019 | 18.13 | 18.13 | 17.42 | 17.83 | 33,147 | -1.53(-7.89%) |
Aug 02, 2019 | 20.16 | 20.16 | 18.84 | 19.36 | 18,440 | -0.85(-4.19%) |
Aug 01, 2019 | 21.12 | 21.16 | 19.98 | 20.21 | 41,387 | -0.89(-4.20%) |
Jul 31, 2019 | 21.78 | 21.87 | 20.62 | 21.09 | 19,773 | -0.80(-3.65%) |
Jul 30, 2019 | 21.94 | 21.94 | 21.55 | 21.89 | 3,510 | -0.48(-2.17%) |
Jul 29, 2019 | 21.51 | 23.04 | 21.10 | 22.37 | 7,170 | +0.98(+4.59%) |
Jul 26, 2019 | 22.12 | 22.15 | 21.18 | 21.39 | 9,066 | -0.39(-1.78%) |
Jul 25, 2019 | 22.12 | 22.12 | 21.31 | 21.78 | 9,322 | -0.34(-1.55%) |
Jul 24, 2019 | 21.80 | 22.26 | 21.67 | 22.12 | 22,081 | +0.87(+4.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 20.98 | 21.26 | 69,464 | -0.98(-4.42%) |
Jul 22, 2019 | 23.08 | 23.08 | 22.03 | 22.24 | 177,988 | -0.73(-3.18%) |
Jul 19, 2019 | 23.90 | 23.90 | 22.85 | 22.97 | 25,754 | -0.55(-2.33%) |
Jul 18, 2019 | 24.41 | 24.57 | 23.10 | 23.52 | 62,020 | -0.95(-3.90%) |
Jul 17, 2019 | 25.32 | 25.41 | 24.37 | 24.47 | 15,596 | -0.48(-1.92%) |
Jul 16, 2019 | 25.46 | 25.50 | 24.47 | 24.95 | 19,335 | -0.73(-2.84%) |
Jul 15, 2019 | 25.20 | 25.85 | 24.77 | 25.68 | 12,779 | +0.93(+3.75%) |
Jul 12, 2019 | 24.87 | 24.98 | 24.30 | 24.75 | 15,768 | -0.16(-0.65%) |
Jul 11, 2019 | 24.47 | 25.00 | 24.15 | 24.91 | 20,210 | +0.74(+3.05%) |
Jul 10, 2019 | 24.31 | 24.47 | 23.65 | 24.17 | 21,813 | -0.15(-0.60%) |
Jul 09, 2019 | 26.53 | 26.58 | 23.90 | 24.32 | 18,860 | -2.44(-9.12%) |
Jul 08, 2019 | 25.94 | 27.05 | 25.82 | 26.76 | 13,540 | +1.05(+4.07%) |
Jul 05, 2019 | 25.94 | 26.00 | 25.14 | 25.71 | 2,409 | -0.05(-0.19%) |
Jul 03, 2019 | 26.14 | 26.14 | 25.57 | 25.76 | 2,759 | +0.19(+0.76%) |
Jul 02, 2019 | 25.46 | 26.19 | 25.46 | 25.57 | 48,677 | +0.02(+0.07%) |
Jul 01, 2019 | 25.66 | 25.68 | 25.06 | 25.55 | 8,665 | +0.84(+3.42%) |
Jun 28, 2019 | 25.39 | 25.39 | 24.41 | 24.70 | 51,641 | -0.32(-1.27%) |
Jun 27, 2019 | 26.24 | 26.24 | 24.95 | 25.02 | 8,863 | -1.27(-4.83%) |
Jun 26, 2019 | 26.05 | 26.37 | 26.02 | 26.29 | 91,126 | +0.56(+2.17%) |
Jun 25, 2019 | 25.87 | 26.12 | 25.73 | 25.73 | 6,669 | -0.14(-0.53%) |
Jun 24, 2019 | 26.07 | 26.12 | 25.87 | 25.87 | 5,038 | -0.15(-0.58%) |
Jun 21, 2019 | 26.86 | 26.89 | 25.76 | 26.02 | 8,129 | -0.80(-2.98%) |
Jun 20, 2019 | 26.89 | 27.67 | 26.59 | 26.82 | 23,233 | +0.88(+3.39%) |
Jun 19, 2019 | 25.42 | 26.03 | 25.08 | 25.94 | 10,472 | +0.77(+3.04%) |
Jun 18, 2019 | 25.66 | 26.01 | 24.89 | 25.17 | 9,195 | +0.39(+1.58%) |
Jun 17, 2019 | 25.03 | 25.39 | 24.38 | 24.78 | 6,861 | -0.13(-0.52%) |
Jun 14, 2019 | 25.32 | 25.32 | 24.80 | 24.91 | 8,925 | -0.56(-2.19%) |
Jun 13, 2019 | 26.05 | 26.21 | 25.33 | 25.47 | 12,369 | -0.56(-2.13%) |
Jun 12, 2019 | 25.81 | 26.58 | 25.79 | 26.03 | 3,784 | -0.32(-1.21%) |
Jun 11, 2019 | 26.77 | 26.77 | 26.10 | 26.34 | 11,222 | +0.32(+1.24%) |
Jun 10, 2019 | 25.69 | 26.44 | 25.26 | 26.02 | 94,117 | +2.21(+9.28%) |
Jun 07, 2019 | 23.63 | 23.95 | 23.20 | 23.81 | 33,447 | +0.25(+1.04%) |
Jun 06, 2019 | 23.22 | 24.65 | 22.54 | 23.57 | 59,585 | -0.54(-2.23%) |
Jun 05, 2019 | 24.06 | 24.24 | 23.40 | 24.10 | 15,966 | +0.45(+1.91%) |
Jun 04, 2019 | 23.58 | 24.05 | 22.89 | 23.65 | 59,250 | +1.29(+5.75%) |