Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.76 | 23.86 | 23.51 | 23.66 | 595,223 | +0.20(+0.85%) |
Aug 29, 2019 | 22.78 | 23.55 | 22.70 | 23.46 | 561,878 | +1.06(+4.72%) |
Aug 28, 2019 | 22.06 | 22.72 | 21.83 | 22.40 | 547,316 | +0.20(+0.90%) |
Aug 27, 2019 | 22.75 | 22.75 | 21.94 | 22.20 | 899,292 | -0.33(-1.48%) |
Aug 26, 2019 | 22.75 | 22.86 | 22.44 | 22.53 | 647,509 | +0.16(+0.72%) |
Aug 23, 2019 | 23.46 | 23.71 | 22.28 | 22.37 | 785,199 | -1.47(-6.15%) |
Aug 22, 2019 | 24.04 | 24.41 | 23.82 | 23.84 | 1,285,570 | -0.06(-0.24%) |
Aug 21, 2019 | 23.59 | 24.06 | 23.52 | 23.89 | 724,165 | +0.81(+3.51%) |
Aug 20, 2019 | 23.62 | 23.73 | 23.04 | 23.09 | 2,536,581 | -0.54(-2.30%) |
Aug 19, 2019 | 23.82 | 23.87 | 23.50 | 23.63 | 770,059 | +0.32(+1.39%) |
Aug 16, 2019 | 22.38 | 23.36 | 22.38 | 23.30 | 1,844,657 | +1.07(+4.80%) |
Aug 15, 2019 | 23.00 | 23.17 | 22.04 | 22.24 | 1,502,173 | -0.77(-3.35%) |
Aug 14, 2019 | 23.81 | 24.01 | 22.77 | 23.01 | 1,930,581 | -1.35(-5.55%) |
Aug 13, 2019 | 23.85 | 24.86 | 23.85 | 24.36 | 670,014 | +0.38(+1.59%) |
Aug 12, 2019 | 24.19 | 24.36 | 23.71 | 23.98 | 711,938 | -0.43(-1.76%) |
Aug 09, 2019 | 25.22 | 25.47 | 24.20 | 24.41 | 1,213,537 | -1.00(-3.94%) |
Aug 08, 2019 | 25.31 | 25.69 | 25.27 | 25.41 | 996,621 | +0.22(+0.87%) |
Aug 07, 2019 | 25.12 | 25.32 | 24.53 | 25.19 | 1,126,418 | -0.38(-1.48%) |
Aug 06, 2019 | 25.87 | 26.16 | 25.19 | 25.57 | 951,093 | -0.06(-0.22%) |
Aug 05, 2019 | 26.16 | 26.30 | 25.40 | 25.63 | 1,688,386 | -1.31(-4.86%) |
Aug 02, 2019 | 26.98 | 27.11 | 26.45 | 26.94 | 1,201,680 | -0.28(-1.05%) |
Aug 01, 2019 | 28.91 | 29.09 | 27.14 | 27.22 | 1,879,280 | -1.67(-5.78%) |
Jul 31, 2019 | 30.73 | 31.16 | 28.62 | 28.89 | 1,648,422 | -1.77(-5.79%) |
Jul 30, 2019 | 27.99 | 31.15 | 27.84 | 30.67 | 3,234,158 | -0.78(-2.47%) |
Jul 29, 2019 | 31.35 | 31.78 | 31.11 | 31.44 | 1,704,883 | +0.11(+0.36%) |
Jul 26, 2019 | 30.73 | 31.40 | 30.45 | 31.33 | 877,599 | +0.65(+2.10%) |
Jul 25, 2019 | 30.97 | 30.97 | 30.44 | 30.69 | 679,845 | -0.46(-1.49%) |
Jul 24, 2019 | 29.91 | 31.17 | 29.89 | 31.15 | 741,288 | +0.88(+2.92%) |
Jul 23, 2019 | 29.32 | 30.33 | 29.25 | 30.27 | 1,069,634 | +1.16(+3.98%) |
Jul 22, 2019 | 29.24 | 29.38 | 29.01 | 29.11 | 763,977 | -0.02(-0.06%) |
Jul 19, 2019 | 28.34 | 29.23 | 28.34 | 29.13 | 1,130,856 | +0.84(+2.99%) |
Jul 18, 2019 | 27.73 | 28.48 | 27.56 | 28.28 | 1,045,026 | +0.24(+0.85%) |
Jul 17, 2019 | 28.91 | 29.02 | 28.03 | 28.05 | 1,069,495 | -1.08(-3.71%) |
Jul 16, 2019 | 28.89 | 29.36 | 28.63 | 29.13 | 818,873 | +0.13(+0.46%) |
Jul 15, 2019 | 29.15 | 29.17 | 28.71 | 29.00 | 967,580 | -0.08(-0.26%) |
Jul 12, 2019 | 27.73 | 29.13 | 27.67 | 29.07 | 856,626 | +1.26(+4.54%) |
Jul 11, 2019 | 27.85 | 27.98 | 27.52 | 27.81 | 627,310 | +0.07(+0.24%) |
Jul 10, 2019 | 28.12 | 28.28 | 27.64 | 27.74 | 587,264 | -0.21(-0.75%) |
Jul 09, 2019 | 27.49 | 27.95 | 27.32 | 27.95 | 1,773,368 | +0.28(+0.99%) |
Jul 08, 2019 | 27.56 | 27.92 | 27.38 | 27.68 | 644,242 | +0.10(+0.38%) |
Jul 05, 2019 | 27.82 | 27.86 | 27.31 | 27.57 | 956,011 | -0.43(-1.52%) |
Jul 03, 2019 | 28.23 | 28.29 | 27.70 | 28.00 | 851,251 | -0.16(-0.57%) |
Jul 02, 2019 | 28.99 | 28.99 | 27.88 | 28.16 | 1,330,024 | -0.99(-3.39%) |
Jul 01, 2019 | 30.45 | 30.49 | 28.47 | 29.15 | 1,823,012 | -0.65(-2.17%) |
Jun 28, 2019 | 29.56 | 30.08 | 29.40 | 29.79 | 8,294,039 | +0.32(+1.09%) |
Jun 27, 2019 | 29.22 | 29.58 | 29.22 | 29.47 | 1,166,519 | +0.29(+1.01%) |
Jun 26, 2019 | 29.41 | 29.52 | 28.95 | 29.18 | 1,251,225 | -0.22(-0.74%) |
Jun 25, 2019 | 29.21 | 29.49 | 28.95 | 29.39 | 1,125,790 | +0.31(+1.08%) |
Jun 24, 2019 | 29.11 | 29.42 | 29.01 | 29.08 | 712,692 | +0.06(+0.20%) |
Jun 21, 2019 | 28.88 | 29.21 | 28.61 | 29.02 | 965,180 | +0.14(+0.49%) |
Jun 20, 2019 | 28.86 | 28.99 | 28.37 | 28.88 | 1,108,235 | +0.74(+2.63%) |
Jun 19, 2019 | 27.73 | 28.21 | 27.65 | 28.14 | 1,022,468 | +0.41(+1.47%) |
Jun 18, 2019 | 27.36 | 28.14 | 27.32 | 27.73 | 951,785 | +0.58(+2.13%) |
Jun 17, 2019 | 26.87 | 27.41 | 26.87 | 27.16 | 632,136 | +0.28(+1.02%) |
Jun 14, 2019 | 27.53 | 27.61 | 26.64 | 26.88 | 650,163 | -0.68(-2.48%) |
Jun 13, 2019 | 26.91 | 27.56 | 26.81 | 27.56 | 772,804 | +0.92(+3.45%) |
Jun 12, 2019 | 26.46 | 26.68 | 26.16 | 26.64 | 812,187 | +0.23(+0.86%) |
Jun 11, 2019 | 26.55 | 26.80 | 26.25 | 26.42 | 1,285,103 | +0.24(+0.91%) |
Jun 10, 2019 | 26.62 | 27.02 | 26.16 | 26.18 | 3,564,937 | -0.65(-2.41%) |
Jun 07, 2019 | 26.45 | 27.03 | 26.44 | 26.82 | 819,950 | +0.45(+1.69%) |
Jun 06, 2019 | 26.79 | 27.01 | 26.06 | 26.38 | 816,698 | -0.29(-1.10%) |
Jun 05, 2019 | 26.53 | 26.96 | 26.19 | 26.67 | 1,066,347 | +0.24(+0.89%) |
Jun 04, 2019 | 25.71 | 26.50 | 25.60 | 26.44 | 1,318,103 | +1.11(+4.37%) |