Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.66 | 24.13 | 23.06 | 23.79 | 423,061 | +0.32(+1.35%) |
Aug 29, 2019 | 23.38 | 23.69 | 23.31 | 23.48 | 340,693 | +0.49(+2.13%) |
Aug 28, 2019 | 21.97 | 23.31 | 21.96 | 22.99 | 321,726 | +1.12(+5.13%) |
Aug 27, 2019 | 22.75 | 22.84 | 21.60 | 21.87 | 363,124 | -0.73(-3.24%) |
Aug 26, 2019 | 22.74 | 22.83 | 22.28 | 22.60 | 314,552 | +0.33(+1.50%) |
Aug 23, 2019 | 23.58 | 23.65 | 22.07 | 22.26 | 930,867 | -1.55(-6.50%) |
Aug 22, 2019 | 23.87 | 24.11 | 23.74 | 23.81 | 395,469 | +0.02(+0.08%) |
Aug 21, 2019 | 23.86 | 24.82 | 23.71 | 23.79 | 599,996 | +0.33(+1.39%) |
Aug 20, 2019 | 23.02 | 23.80 | 22.99 | 23.47 | 840,431 | +0.50(+2.17%) |
Aug 19, 2019 | 22.05 | 23.19 | 21.99 | 22.97 | 678,988 | +1.37(+6.33%) |
Aug 16, 2019 | 20.48 | 21.66 | 20.27 | 21.60 | 441,954 | +1.34(+6.61%) |
Aug 15, 2019 | 20.82 | 20.97 | 20.22 | 20.26 | 526,260 | -0.52(-2.52%) |
Aug 14, 2019 | 21.20 | 21.52 | 20.61 | 20.79 | 607,074 | -0.94(-4.33%) |
Aug 13, 2019 | 21.24 | 22.47 | 21.10 | 21.73 | 554,312 | +0.40(+1.87%) |
Aug 12, 2019 | 21.00 | 21.54 | 20.77 | 21.33 | 315,750 | +0.06(+0.30%) |
Aug 09, 2019 | 22.23 | 22.29 | 21.12 | 21.27 | 583,932 | -1.02(-4.59%) |
Aug 08, 2019 | 22.40 | 22.70 | 22.02 | 22.29 | 414,244 | +0.01(+0.04%) |
Aug 07, 2019 | 21.72 | 22.63 | 21.27 | 22.28 | 629,535 | +0.08(+0.37%) |
Aug 06, 2019 | 21.70 | 22.53 | 21.61 | 22.20 | 574,122 | +0.78(+3.63%) |
Aug 05, 2019 | 22.42 | 22.42 | 20.93 | 21.42 | 830,130 | -1.48(-6.48%) |
Aug 02, 2019 | 22.85 | 23.50 | 22.47 | 22.91 | 814,633 | +0.08(+0.36%) |
Aug 01, 2019 | 23.62 | 23.85 | 22.70 | 22.83 | 1,413,154 | -0.90(-3.78%) |
Jul 31, 2019 | 24.08 | 24.92 | 23.71 | 23.72 | 907,576 | -0.31(-1.28%) |
Jul 30, 2019 | 23.53 | 24.48 | 23.00 | 24.03 | 801,996 | +0.26(+1.10%) |
Jul 29, 2019 | 25.55 | 25.74 | 23.70 | 23.77 | 813,983 | -1.86(-7.24%) |
Jul 26, 2019 | 25.65 | 26.10 | 25.39 | 25.62 | 427,259 | -0.03(-0.11%) |
Jul 25, 2019 | 25.97 | 26.14 | 25.24 | 25.65 | 994,698 | -0.34(-1.32%) |
Jul 24, 2019 | 25.47 | 26.08 | 25.28 | 25.99 | 488,533 | +0.50(+1.95%) |
Jul 23, 2019 | 25.49 | 25.69 | 25.20 | 25.50 | 658,987 | +0.05(+0.18%) |
Jul 22, 2019 | 25.33 | 25.78 | 24.98 | 25.45 | 725,788 | +0.25(+1.01%) |
Jul 19, 2019 | 25.75 | 25.83 | 24.42 | 25.20 | 847,780 | -0.71(-2.73%) |
Jul 18, 2019 | 25.87 | 26.14 | 25.72 | 25.90 | 347,734 | -0.01(-0.03%) |
Jul 17, 2019 | 26.58 | 26.74 | 25.70 | 25.91 | 567,768 | -0.70(-2.62%) |
Jul 16, 2019 | 25.74 | 26.65 | 25.66 | 26.61 | 550,675 | +0.96(+3.74%) |
Jul 15, 2019 | 26.76 | 27.05 | 25.31 | 25.65 | 708,732 | -1.06(-3.96%) |
Jul 12, 2019 | 27.11 | 27.26 | 26.56 | 26.71 | 538,743 | -0.39(-1.44%) |
Jul 11, 2019 | 27.33 | 27.77 | 26.99 | 27.10 | 883,756 | -0.22(-0.80%) |
Jul 10, 2019 | 27.32 | 27.44 | 26.84 | 27.32 | 608,326 | +0.05(+0.17%) |
Jul 09, 2019 | 27.20 | 27.48 | 26.84 | 27.27 | 624,372 | -0.15(-0.56%) |
Jul 08, 2019 | 27.46 | 27.74 | 27.26 | 27.42 | 415,342 | -0.07(-0.26%) |
Jul 05, 2019 | 26.26 | 27.64 | 25.96 | 27.50 | 481,841 | +0.90(+3.37%) |
Jul 03, 2019 | 27.52 | 27.52 | 26.44 | 26.60 | 272,244 | -0.74(-2.71%) |
Jul 02, 2019 | 27.20 | 27.94 | 26.42 | 27.34 | 983,517 | +0.00(+0.00%) |
Jul 01, 2019 | 26.98 | 27.46 | 26.81 | 27.34 | 764,987 | +0.62(+2.34%) |
Jun 28, 2019 | 24.82 | 26.76 | 24.63 | 26.72 | 1,490,161 | +2.14(+8.69%) |
Jun 27, 2019 | 25.29 | 25.40 | 24.46 | 24.58 | 882,884 | -0.61(-2.41%) |
Jun 26, 2019 | 24.26 | 25.56 | 24.19 | 25.19 | 810,427 | +1.21(+5.06%) |
Jun 25, 2019 | 23.42 | 24.11 | 23.37 | 23.98 | 793,106 | +0.55(+2.36%) |
Jun 24, 2019 | 23.56 | 23.78 | 23.35 | 23.42 | 487,171 | -0.17(-0.73%) |
Jun 21, 2019 | 23.76 | 24.44 | 23.40 | 23.60 | 557,636 | +0.06(+0.27%) |
Jun 20, 2019 | 23.76 | 24.32 | 23.44 | 23.53 | 459,963 | +0.33(+1.40%) |
Jun 19, 2019 | 23.91 | 23.99 | 22.95 | 23.21 | 458,443 | -0.79(-3.28%) |
Jun 18, 2019 | 23.12 | 24.07 | 23.12 | 23.99 | 404,269 | +1.05(+4.58%) |
Jun 17, 2019 | 22.81 | 23.15 | 22.74 | 22.94 | 442,104 | -0.05(-0.20%) |
Jun 14, 2019 | 23.12 | 23.32 | 22.31 | 22.99 | 373,009 | -0.28(-1.21%) |
Jun 13, 2019 | 22.08 | 23.28 | 21.85 | 23.27 | 1,075,373 | +1.86(+8.66%) |
Jun 12, 2019 | 23.53 | 23.56 | 21.32 | 21.41 | 1,132,417 | -2.16(-9.18%) |
Jun 11, 2019 | 23.96 | 24.20 | 23.48 | 23.58 | 362,224 | -0.38(-1.59%) |
Jun 10, 2019 | 24.15 | 24.40 | 23.85 | 23.96 | 303,577 | -0.14(-0.60%) |
Jun 07, 2019 | 23.64 | 24.43 | 23.59 | 24.10 | 373,783 | +0.44(+1.87%) |
Jun 06, 2019 | 24.06 | 24.17 | 23.12 | 23.66 | 365,649 | -0.33(-1.36%) |
Jun 05, 2019 | 23.91 | 24.09 | 22.92 | 23.98 | 660,017 | +0.12(+0.49%) |
Jun 04, 2019 | 23.92 | 24.44 | 23.64 | 23.87 | 631,287 | +0.05(+0.19%) |