Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.38 | 25.60 | 25.21 | 25.47 | 863,780 | +0.28(+1.13%) |
Aug 29, 2019 | 25.36 | 25.49 | 25.09 | 25.18 | 1,131,486 | +0.09(+0.35%) |
Aug 28, 2019 | 24.62 | 25.16 | 24.31 | 25.09 | 766,630 | +0.37(+1.51%) |
Aug 27, 2019 | 25.31 | 25.31 | 24.47 | 24.72 | 664,815 | -0.40(-1.60%) |
Aug 26, 2019 | 24.99 | 25.14 | 24.65 | 25.12 | 785,710 | +0.48(+1.95%) |
Aug 23, 2019 | 24.83 | 25.33 | 24.57 | 24.64 | 769,321 | -0.35(-1.41%) |
Aug 22, 2019 | 25.21 | 25.21 | 24.73 | 25.00 | 887,772 | -0.11(-0.43%) |
Aug 21, 2019 | 24.82 | 25.18 | 24.53 | 25.10 | 1,234,905 | +0.64(+2.61%) |
Aug 20, 2019 | 24.17 | 24.52 | 23.90 | 24.47 | 801,134 | +0.37(+1.55%) |
Aug 19, 2019 | 24.26 | 24.38 | 23.84 | 24.09 | 1,025,758 | +0.23(+0.95%) |
Aug 16, 2019 | 23.56 | 23.90 | 23.44 | 23.87 | 1,242,837 | +0.56(+2.40%) |
Aug 15, 2019 | 22.00 | 23.46 | 21.87 | 23.31 | 2,225,961 | +2.22(+10.52%) |
Aug 14, 2019 | 21.20 | 21.41 | 20.88 | 21.09 | 839,233 | -0.50(-2.32%) |
Aug 13, 2019 | 21.33 | 21.84 | 21.23 | 21.59 | 781,404 | +0.20(+0.92%) |
Aug 12, 2019 | 21.77 | 21.90 | 21.30 | 21.39 | 212,205 | -0.53(-2.42%) |
Aug 09, 2019 | 22.18 | 22.20 | 21.77 | 21.92 | 707,572 | -0.37(-1.67%) |
Aug 08, 2019 | 21.79 | 22.39 | 21.73 | 22.30 | 699,860 | +0.64(+2.95%) |
Aug 07, 2019 | 21.19 | 21.72 | 20.83 | 21.66 | 538,307 | +0.25(+1.15%) |
Aug 06, 2019 | 21.60 | 21.94 | 21.30 | 21.41 | 567,198 | +0.01(+0.05%) |
Aug 05, 2019 | 21.92 | 21.93 | 21.05 | 21.40 | 786,518 | -1.01(-4.51%) |
Aug 02, 2019 | 22.93 | 23.00 | 22.35 | 22.41 | 530,169 | -0.64(-2.77%) |
Aug 01, 2019 | 22.86 | 23.49 | 22.78 | 23.05 | 500,901 | +0.16(+0.69%) |
Jul 31, 2019 | 23.21 | 23.50 | 22.74 | 22.90 | 834,247 | -0.28(-1.23%) |
Jul 30, 2019 | 23.12 | 23.24 | 22.89 | 23.18 | 511,466 | -0.17(-0.71%) |
Jul 29, 2019 | 23.57 | 23.63 | 23.14 | 23.35 | 351,528 | -0.19(-0.79%) |
Jul 26, 2019 | 23.34 | 23.69 | 23.34 | 23.53 | 473,718 | +0.22(+0.93%) |
Jul 25, 2019 | 23.20 | 23.39 | 22.86 | 23.32 | 515,901 | +0.04(+0.17%) |
Jul 24, 2019 | 22.69 | 23.28 | 22.63 | 23.28 | 612,914 | +0.53(+2.33%) |
Jul 23, 2019 | 22.90 | 22.95 | 22.52 | 22.75 | 760,956 | -0.02(-0.09%) |
Jul 22, 2019 | 23.05 | 23.11 | 22.72 | 22.77 | 424,265 | -0.20(-0.85%) |
Jul 19, 2019 | 23.48 | 23.59 | 22.92 | 22.96 | 646,332 | -0.53(-2.26%) |
Jul 18, 2019 | 23.51 | 23.56 | 23.22 | 23.49 | 652,613 | +0.04(+0.17%) |
Jul 17, 2019 | 23.38 | 23.61 | 23.34 | 23.46 | 831,508 | +0.09(+0.38%) |
Jul 16, 2019 | 23.36 | 23.59 | 23.18 | 23.37 | 407,788 | -0.03(-0.13%) |
Jul 15, 2019 | 23.55 | 23.59 | 23.21 | 23.40 | 483,727 | -0.13(-0.54%) |
Jul 12, 2019 | 23.58 | 23.73 | 23.32 | 23.52 | 496,136 | -0.05(-0.21%) |
Jul 11, 2019 | 23.55 | 23.74 | 23.41 | 23.57 | 495,999 | -0.01(-0.04%) |
Jul 10, 2019 | 23.76 | 23.90 | 23.52 | 23.58 | 552,192 | +0.02(+0.08%) |
Jul 09, 2019 | 23.36 | 23.59 | 23.25 | 23.56 | 809,387 | +0.15(+0.63%) |
Jul 08, 2019 | 23.35 | 23.68 | 23.19 | 23.42 | 680,754 | +0.13(+0.55%) |
Jul 05, 2019 | 22.93 | 23.35 | 22.90 | 23.29 | 674,353 | +0.12(+0.51%) |
Jul 03, 2019 | 22.55 | 23.20 | 22.47 | 23.17 | 449,773 | +0.70(+3.10%) |
Jul 02, 2019 | 22.79 | 22.79 | 22.36 | 22.47 | 882,854 | -0.35(-1.55%) |
Jul 01, 2019 | 23.24 | 23.46 | 22.71 | 22.83 | 577,679 | -0.15(-0.64%) |
Jun 28, 2019 | 22.56 | 22.98 | 22.21 | 22.97 | 2,927,601 | +0.34(+1.52%) |
Jun 27, 2019 | 22.76 | 22.92 | 22.45 | 22.63 | 916,122 | -0.07(-0.30%) |
Jun 26, 2019 | 23.27 | 23.40 | 22.65 | 22.70 | 900,274 | -0.48(-2.07%) |
Jun 25, 2019 | 23.05 | 23.47 | 22.79 | 23.18 | 896,731 | +0.15(+0.64%) |
Jun 24, 2019 | 23.34 | 23.40 | 22.91 | 23.03 | 1,039,176 | -0.23(-0.97%) |
Jun 21, 2019 | 23.43 | 23.65 | 23.20 | 23.26 | 1,301,529 | -0.25(-1.04%) |
Jun 20, 2019 | 23.37 | 23.67 | 23.02 | 23.50 | 1,113,045 | +0.44(+1.91%) |
Jun 19, 2019 | 23.08 | 23.15 | 22.88 | 23.06 | 1,277,683 | +0.01(+0.04%) |
Jun 18, 2019 | 22.67 | 23.07 | 22.67 | 23.05 | 1,526,531 | +0.52(+2.31%) |
Jun 17, 2019 | 22.46 | 22.58 | 22.30 | 22.53 | 775,016 | +0.13(+0.57%) |
Jun 14, 2019 | 22.54 | 22.64 | 22.28 | 22.41 | 399,639 | -0.19(-0.83%) |
Jun 13, 2019 | 22.93 | 22.95 | 22.51 | 22.59 | 784,951 | -0.18(-0.78%) |
Jun 12, 2019 | 22.59 | 22.90 | 22.49 | 22.77 | 844,541 | +0.19(+0.83%) |
Jun 11, 2019 | 22.82 | 22.99 | 22.36 | 22.58 | 1,528,150 | -0.10(-0.43%) |
Jun 10, 2019 | 23.00 | 23.20 | 22.66 | 22.68 | 1,378,213 | -0.46(-1.99%) |
Jun 07, 2019 | 21.60 | 23.25 | 21.35 | 23.14 | 2,625,782 | +2.00(+9.47%) |
Jun 06, 2019 | 21.00 | 21.29 | 20.84 | 21.14 | 1,179,501 | +0.26(+1.22%) |
Jun 05, 2019 | 21.31 | 21.48 | 20.80 | 20.88 | 1,210,056 | -0.36(-1.71%) |
Jun 04, 2019 | 21.09 | 21.30 | 20.90 | 21.25 | 786,933 | +0.39(+1.88%) |