Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.47 | 21.64 | 21.19 | 21.32 | 85,810 | -0.03(-0.13%) |
Aug 29, 2019 | 20.97 | 21.62 | 20.97 | 21.35 | 98,748 | +0.80(+3.90%) |
Aug 28, 2019 | 20.28 | 21.03 | 20.28 | 20.55 | 189,517 | +0.16(+0.80%) |
Aug 27, 2019 | 21.10 | 21.22 | 20.34 | 20.39 | 99,729 | -0.46(-2.20%) |
Aug 26, 2019 | 20.81 | 20.92 | 20.43 | 20.84 | 97,443 | +0.36(+1.77%) |
Aug 23, 2019 | 21.00 | 21.31 | 20.42 | 20.48 | 265,919 | -0.78(-3.68%) |
Aug 22, 2019 | 21.56 | 21.74 | 20.99 | 21.26 | 126,613 | -0.28(-1.28%) |
Aug 21, 2019 | 21.62 | 21.73 | 21.30 | 21.54 | 124,392 | +0.33(+1.57%) |
Aug 20, 2019 | 21.05 | 21.39 | 20.61 | 21.21 | 235,620 | -0.08(-0.36%) |
Aug 19, 2019 | 21.82 | 22.13 | 21.20 | 21.28 | 185,646 | -0.22(-1.02%) |
Aug 16, 2019 | 20.93 | 21.63 | 20.79 | 21.50 | 107,499 | +0.80(+3.87%) |
Aug 15, 2019 | 20.54 | 20.83 | 20.35 | 20.70 | 118,555 | +0.22(+1.07%) |
Aug 14, 2019 | 20.96 | 21.05 | 20.32 | 20.48 | 181,232 | -1.15(-5.34%) |
Aug 13, 2019 | 21.35 | 22.29 | 21.33 | 21.64 | 146,885 | +0.16(+0.76%) |
Aug 12, 2019 | 21.66 | 21.91 | 21.17 | 21.47 | 130,739 | -0.50(-2.26%) |
Aug 09, 2019 | 22.47 | 22.47 | 21.76 | 21.97 | 145,113 | -0.66(-2.91%) |
Aug 08, 2019 | 21.93 | 23.01 | 21.88 | 22.63 | 186,998 | +0.93(+4.27%) |
Aug 07, 2019 | 21.54 | 21.88 | 21.41 | 21.70 | 139,366 | -0.25(-1.13%) |
Aug 06, 2019 | 22.29 | 22.39 | 21.27 | 21.95 | 172,169 | -0.22(-0.99%) |
Aug 05, 2019 | 23.38 | 23.57 | 21.75 | 22.17 | 351,339 | -1.75(-7.30%) |
Aug 02, 2019 | 23.16 | 24.40 | 23.16 | 23.92 | 188,490 | +0.58(+2.49%) |
Aug 01, 2019 | 25.65 | 25.65 | 23.27 | 23.34 | 243,409 | -1.14(-4.64%) |
Jul 31, 2019 | 24.51 | 25.06 | 24.33 | 24.47 | 186,904 | -0.24(-0.97%) |
Jul 30, 2019 | 24.04 | 24.87 | 23.72 | 24.71 | 114,054 | +0.40(+1.65%) |
Jul 29, 2019 | 24.87 | 25.01 | 24.15 | 24.31 | 112,869 | -0.75(-3.01%) |
Jul 26, 2019 | 24.30 | 25.20 | 24.05 | 25.06 | 140,503 | +0.93(+3.84%) |
Jul 25, 2019 | 25.28 | 25.28 | 24.03 | 24.14 | 110,027 | -1.15(-4.53%) |
Jul 24, 2019 | 24.48 | 25.36 | 24.46 | 25.28 | 114,312 | +0.87(+3.56%) |
Jul 23, 2019 | 24.04 | 24.73 | 24.04 | 24.41 | 166,049 | +0.54(+2.28%) |
Jul 22, 2019 | 23.72 | 23.93 | 23.55 | 23.87 | 113,331 | +0.15(+0.64%) |
Jul 19, 2019 | 23.64 | 24.18 | 23.64 | 23.72 | 192,681 | +0.06(+0.24%) |
Jul 18, 2019 | 23.55 | 23.80 | 23.34 | 23.66 | 100,650 | +0.08(+0.32%) |
Jul 17, 2019 | 23.82 | 23.89 | 23.53 | 23.58 | 114,275 | -0.30(-1.24%) |
Jul 16, 2019 | 23.45 | 24.30 | 23.45 | 23.88 | 110,510 | +0.45(+1.91%) |
Jul 15, 2019 | 23.54 | 23.59 | 23.11 | 23.43 | 134,815 | +0.01(+0.04%) |
Jul 12, 2019 | 22.67 | 23.63 | 22.63 | 23.42 | 123,320 | +0.74(+3.24%) |
Jul 11, 2019 | 23.32 | 23.32 | 22.52 | 22.69 | 169,177 | -0.63(-2.70%) |
Jul 10, 2019 | 23.36 | 23.68 | 23.22 | 23.32 | 157,419 | +0.15(+0.66%) |
Jul 09, 2019 | 23.35 | 23.59 | 22.81 | 23.16 | 229,143 | -0.40(-1.70%) |
Jul 08, 2019 | 23.94 | 24.03 | 23.50 | 23.56 | 136,836 | -0.54(-2.26%) |
Jul 05, 2019 | 23.61 | 24.23 | 23.55 | 24.11 | 75,752 | +0.24(+1.00%) |
Jul 03, 2019 | 23.29 | 23.98 | 23.13 | 23.87 | 74,704 | +0.64(+2.75%) |
Jul 02, 2019 | 23.92 | 23.92 | 23.10 | 23.23 | 89,496 | -0.75(-3.14%) |
Jul 01, 2019 | 23.67 | 24.04 | 23.46 | 23.98 | 336,509 | +0.67(+2.87%) |
Jun 28, 2019 | 23.17 | 23.70 | 23.17 | 23.32 | 716,558 | +0.20(+0.87%) |
Jun 27, 2019 | 22.65 | 23.13 | 22.48 | 23.12 | 178,416 | +0.50(+2.19%) |
Jun 26, 2019 | 23.53 | 23.53 | 22.44 | 22.62 | 157,852 | -0.88(-3.74%) |
Jun 25, 2019 | 23.76 | 23.76 | 23.44 | 23.50 | 91,874 | -0.33(-1.40%) |
Jun 24, 2019 | 24.29 | 24.85 | 23.79 | 23.83 | 132,610 | -0.57(-2.35%) |
Jun 21, 2019 | 24.98 | 25.09 | 24.05 | 24.40 | 386,620 | -0.75(-3.00%) |
Jun 20, 2019 | 24.98 | 25.16 | 24.53 | 25.16 | 111,739 | +0.61(+2.49%) |
Jun 19, 2019 | 25.35 | 25.36 | 24.53 | 24.55 | 106,203 | -0.73(-2.87%) |
Jun 18, 2019 | 25.23 | 25.58 | 25.01 | 25.27 | 95,712 | +0.34(+1.38%) |
Jun 17, 2019 | 25.22 | 25.69 | 24.85 | 24.93 | 144,441 | -0.33(-1.32%) |
Jun 14, 2019 | 25.61 | 25.61 | 25.15 | 25.26 | 93,354 | -0.34(-1.34%) |
Jun 13, 2019 | 25.11 | 25.78 | 25.11 | 25.61 | 94,035 | +0.71(+2.84%) |
Jun 12, 2019 | 25.23 | 25.26 | 24.80 | 24.90 | 243,575 | -0.49(-1.92%) |
Jun 11, 2019 | 25.46 | 25.84 | 25.29 | 25.39 | 281,638 | +0.28(+1.10%) |
Jun 10, 2019 | 25.29 | 25.44 | 24.83 | 25.11 | 154,486 | +0.23(+0.92%) |
Jun 07, 2019 | 24.79 | 25.07 | 24.32 | 24.88 | 97,755 | +0.33(+1.36%) |
Jun 06, 2019 | 24.51 | 24.67 | 24.05 | 24.55 | 118,349 | +0.00(+0.00%) |
Jun 05, 2019 | 25.37 | 25.37 | 24.38 | 24.55 | 94,131 | -0.67(-2.65%) |
Jun 04, 2019 | 24.45 | 25.23 | 24.24 | 25.22 | 167,781 | +1.16(+4.84%) |