Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.27 | 24.28 | 23.61 | 23.90 | 290,200 | -0.09(-0.38%) |
Aug 29, 2019 | 24.33 | 24.34 | 23.80 | 23.99 | 153,859 | -0.04(-0.17%) |
Aug 28, 2019 | 23.68 | 24.14 | 23.40 | 24.03 | 213,187 | +0.42(+1.78%) |
Aug 27, 2019 | 24.65 | 24.70 | 23.58 | 23.61 | 193,442 | -0.89(-3.63%) |
Aug 26, 2019 | 24.49 | 24.63 | 23.82 | 24.50 | 145,053 | +0.32(+1.32%) |
Aug 23, 2019 | 24.81 | 24.94 | 24.10 | 24.18 | 313,500 | -0.67(-2.70%) |
Aug 22, 2019 | 24.89 | 25.29 | 24.41 | 24.85 | 247,986 | +0.12(+0.49%) |
Aug 21, 2019 | 24.37 | 24.81 | 24.17 | 24.73 | 251,511 | +0.57(+2.36%) |
Aug 20, 2019 | 24.89 | 24.98 | 24.05 | 24.16 | 283,320 | -0.77(-3.09%) |
Aug 19, 2019 | 25.03 | 25.36 | 24.78 | 24.93 | 305,645 | +0.27(+1.09%) |
Aug 16, 2019 | 24.48 | 24.95 | 24.29 | 24.66 | 223,500 | +0.25(+1.02%) |
Aug 15, 2019 | 25.11 | 25.21 | 24.39 | 24.41 | 202,454 | -0.68(-2.71%) |
Aug 14, 2019 | 25.59 | 25.90 | 24.83 | 25.09 | 229,480 | -1.14(-4.35%) |
Aug 13, 2019 | 26.09 | 27.10 | 26.08 | 26.23 | 181,544 | +0.29(+1.12%) |
Aug 12, 2019 | 26.16 | 26.39 | 25.72 | 25.94 | 129,801 | -0.36(-1.37%) |
Aug 09, 2019 | 26.40 | 26.56 | 26.03 | 26.30 | 214,600 | -0.13(-0.49%) |
Aug 08, 2019 | 26.16 | 26.73 | 26.16 | 26.43 | 245,910 | +0.39(+1.50%) |
Aug 07, 2019 | 25.61 | 26.05 | 25.38 | 26.04 | 209,726 | -0.01(-0.04%) |
Aug 06, 2019 | 26.23 | 26.34 | 25.49 | 26.05 | 234,413 | +0.02(+0.08%) |
Aug 05, 2019 | 25.92 | 26.37 | 25.63 | 26.03 | 391,467 | -0.45(-1.70%) |
Aug 02, 2019 | 26.92 | 26.95 | 26.12 | 26.48 | 226,500 | -0.69(-2.54%) |
Aug 01, 2019 | 27.27 | 27.88 | 26.72 | 27.17 | 294,883 | +0.22(+0.82%) |
Jul 31, 2019 | 27.27 | 27.63 | 26.88 | 26.95 | 490,724 | -0.27(-0.99%) |
Jul 30, 2019 | 26.14 | 27.48 | 26.00 | 27.22 | 464,024 | +0.67(+2.52%) |
Jul 29, 2019 | 25.17 | 26.80 | 25.17 | 26.55 | 778,072 | +1.32(+5.23%) |
Jul 26, 2019 | 22.79 | 26.67 | 22.79 | 25.23 | 1,310,900 | +2.73(+12.13%) |
Jul 25, 2019 | 22.52 | 22.76 | 22.06 | 22.50 | 544,050 | -0.11(-0.49%) |
Jul 24, 2019 | 21.49 | 22.62 | 21.49 | 22.61 | 279,647 | +0.93(+4.29%) |
Jul 23, 2019 | 21.32 | 21.86 | 21.23 | 21.68 | 178,258 | +0.48(+2.26%) |
Jul 22, 2019 | 21.27 | 21.60 | 21.08 | 21.20 | 181,233 | -0.09(-0.42%) |
Jul 19, 2019 | 21.25 | 21.37 | 21.11 | 21.29 | 199,800 | -0.05(-0.23%) |
Jul 18, 2019 | 21.18 | 21.53 | 21.18 | 21.34 | 129,334 | +0.11(+0.52%) |
Jul 17, 2019 | 21.31 | 21.42 | 20.95 | 21.23 | 128,224 | -0.05(-0.23%) |
Jul 16, 2019 | 21.15 | 22.02 | 21.15 | 21.28 | 184,056 | +0.16(+0.76%) |
Jul 15, 2019 | 21.00 | 21.29 | 20.62 | 21.12 | 249,958 | +0.20(+0.96%) |
Jul 12, 2019 | 21.23 | 21.25 | 20.78 | 20.92 | 344,700 | -0.20(-0.95%) |
Jul 11, 2019 | 21.20 | 21.32 | 20.80 | 21.12 | 166,306 | +0.06(+0.28%) |
Jul 10, 2019 | 22.06 | 22.10 | 20.90 | 21.06 | 274,655 | -0.99(-4.49%) |
Jul 09, 2019 | 22.15 | 22.23 | 21.71 | 22.05 | 228,321 | -0.27(-1.21%) |
Jul 08, 2019 | 22.39 | 22.62 | 22.16 | 22.32 | 134,566 | -0.20(-0.89%) |
Jul 05, 2019 | 22.74 | 22.84 | 22.37 | 22.52 | 126,400 | -0.21(-0.92%) |
Jul 03, 2019 | 23.45 | 23.45 | 22.72 | 22.73 | 95,100 | -0.57(-2.45%) |
Jul 02, 2019 | 23.13 | 23.49 | 23.00 | 23.30 | 160,572 | +0.15(+0.65%) |
Jul 01, 2019 | 23.43 | 23.68 | 22.72 | 23.15 | 226,009 | +0.10(+0.43%) |
Jun 28, 2019 | 22.66 | 23.23 | 22.45 | 23.05 | 750,500 | +0.52(+2.31%) |
Jun 27, 2019 | 21.55 | 22.53 | 21.01 | 22.53 | 323,844 | +0.37(+1.67%) |
Jun 26, 2019 | 22.25 | 22.36 | 22.01 | 22.16 | 151,159 | +0.00(+0.00%) |
Jun 25, 2019 | 22.36 | 22.46 | 21.91 | 22.16 | 269,337 | -0.20(-0.89%) |
Jun 24, 2019 | 23.23 | 23.35 | 22.31 | 22.36 | 297,663 | -0.72(-3.12%) |
Jun 21, 2019 | 22.95 | 23.09 | 22.33 | 23.08 | 372,200 | +0.09(+0.39%) |
Jun 20, 2019 | 23.80 | 23.81 | 22.71 | 22.99 | 218,647 | -0.49(-2.09%) |
Jun 19, 2019 | 23.23 | 23.65 | 23.07 | 23.48 | 207,890 | +0.21(+0.90%) |
Jun 18, 2019 | 23.32 | 23.76 | 23.14 | 23.27 | 173,816 | -0.05(-0.21%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.21 | 23.32 | 270,592 | -0.26(-1.10%) |
Jun 14, 2019 | 24.07 | 24.10 | 23.36 | 23.58 | 145,600 | -0.50(-2.08%) |
Jun 13, 2019 | 24.25 | 24.40 | 23.97 | 24.08 | 206,796 | -0.03(-0.12%) |
Jun 12, 2019 | 23.82 | 24.22 | 23.77 | 24.11 | 295,302 | +0.33(+1.39%) |
Jun 11, 2019 | 23.72 | 23.98 | 23.38 | 23.78 | 250,509 | +0.27(+1.15%) |
Jun 10, 2019 | 23.35 | 23.86 | 23.30 | 23.51 | 123,395 | +0.34(+1.47%) |
Jun 07, 2019 | 23.02 | 23.41 | 23.00 | 23.17 | 229,400 | +0.18(+0.78%) |
Jun 06, 2019 | 23.01 | 23.21 | 22.56 | 22.99 | 127,601 | -0.01(-0.04%) |
Jun 05, 2019 | 23.17 | 23.23 | 22.90 | 23.00 | 275,445 | -0.18(-0.78%) |
Jun 04, 2019 | 22.46 | 23.21 | 22.46 | 23.18 | 160,705 | +0.98(+4.41%) |