Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.36 | 20.40 | 19.92 | 19.99 | 527,134 | -0.21(-1.03%) |
Aug 29, 2019 | 20.34 | 20.37 | 20.15 | 20.20 | 553,575 | +0.18(+0.91%) |
Aug 28, 2019 | 19.66 | 20.15 | 19.30 | 20.02 | 790,634 | +0.20(+1.01%) |
Aug 27, 2019 | 20.67 | 20.79 | 19.67 | 19.82 | 711,418 | -0.75(-3.64%) |
Aug 26, 2019 | 20.81 | 20.83 | 20.37 | 20.57 | 728,008 | -0.07(-0.32%) |
Aug 23, 2019 | 21.02 | 21.39 | 20.61 | 20.63 | 739,597 | -0.52(-2.48%) |
Aug 22, 2019 | 21.65 | 21.71 | 21.11 | 21.16 | 421,965 | -0.50(-2.31%) |
Aug 21, 2019 | 21.61 | 21.77 | 21.46 | 21.66 | 532,028 | +0.17(+0.81%) |
Aug 20, 2019 | 21.23 | 21.79 | 21.23 | 21.48 | 446,071 | -0.15(-0.69%) |
Aug 19, 2019 | 21.94 | 22.17 | 21.48 | 21.63 | 542,847 | -0.22(-1.03%) |
Aug 16, 2019 | 21.41 | 22.02 | 21.41 | 21.86 | 1,321,018 | +0.45(+2.10%) |
Aug 15, 2019 | 22.31 | 22.31 | 21.32 | 21.41 | 1,196,095 | -1.17(-5.20%) |
Aug 14, 2019 | 23.31 | 23.31 | 22.56 | 22.58 | 1,040,247 | -1.50(-6.22%) |
Aug 13, 2019 | 23.37 | 24.09 | 23.31 | 24.08 | 531,777 | +0.55(+2.34%) |
Aug 12, 2019 | 23.75 | 23.75 | 23.23 | 23.53 | 322,832 | -0.24(-1.02%) |
Aug 09, 2019 | 24.01 | 24.07 | 23.39 | 23.77 | 319,835 | -0.13(-0.56%) |
Aug 08, 2019 | 24.27 | 24.35 | 23.75 | 23.90 | 378,157 | +0.18(+0.77%) |
Aug 07, 2019 | 23.55 | 23.81 | 23.28 | 23.72 | 581,017 | +0.21(+0.89%) |
Aug 06, 2019 | 23.11 | 23.94 | 23.07 | 23.51 | 601,891 | +0.62(+2.69%) |
Aug 05, 2019 | 23.55 | 23.55 | 22.70 | 22.90 | 487,204 | -0.69(-2.93%) |
Aug 02, 2019 | 22.88 | 23.60 | 22.86 | 23.59 | 840,964 | +1.09(+4.85%) |
Aug 01, 2019 | 23.30 | 23.35 | 22.44 | 22.50 | 871,376 | -0.88(-3.77%) |
Jul 31, 2019 | 23.35 | 23.73 | 23.23 | 23.38 | 339,076 | -0.09(-0.39%) |
Jul 30, 2019 | 23.18 | 23.64 | 22.94 | 23.47 | 516,153 | +0.01(+0.04%) |
Jul 29, 2019 | 23.79 | 23.87 | 23.16 | 23.46 | 730,435 | -0.37(-1.54%) |
Jul 26, 2019 | 23.64 | 23.96 | 23.50 | 23.83 | 425,887 | +0.17(+0.74%) |
Jul 25, 2019 | 23.96 | 24.29 | 23.60 | 23.65 | 372,123 | -0.41(-1.70%) |
Jul 24, 2019 | 24.15 | 24.20 | 23.86 | 24.06 | 572,286 | -0.23(-0.96%) |
Jul 23, 2019 | 24.47 | 24.49 | 24.15 | 24.30 | 673,912 | -0.25(-1.02%) |
Jul 22, 2019 | 24.80 | 24.84 | 24.38 | 24.55 | 586,828 | -0.29(-1.17%) |
Jul 19, 2019 | 25.01 | 25.19 | 24.80 | 24.84 | 358,028 | -0.29(-1.16%) |
Jul 18, 2019 | 25.19 | 25.24 | 24.81 | 25.13 | 409,000 | -0.20(-0.79%) |
Jul 17, 2019 | 25.08 | 25.52 | 25.08 | 25.33 | 569,545 | +0.25(+1.00%) |
Jul 16, 2019 | 25.04 | 25.27 | 24.81 | 25.08 | 307,808 | +0.09(+0.37%) |
Jul 15, 2019 | 24.52 | 25.02 | 24.17 | 24.99 | 604,148 | +0.46(+1.87%) |
Jul 12, 2019 | 25.39 | 25.39 | 24.49 | 24.53 | 1,229,259 | -1.00(-3.91%) |
Jul 11, 2019 | 25.85 | 25.88 | 25.35 | 25.53 | 482,196 | -0.20(-0.78%) |
Jul 10, 2019 | 26.18 | 26.30 | 25.73 | 25.73 | 484,331 | -0.28(-1.09%) |
Jul 09, 2019 | 26.00 | 26.15 | 25.73 | 26.01 | 488,619 | -0.02(-0.06%) |
Jul 08, 2019 | 26.31 | 26.34 | 25.94 | 26.03 | 660,380 | -0.40(-1.51%) |
Jul 05, 2019 | 26.53 | 26.59 | 26.23 | 26.43 | 336,289 | -0.07(-0.28%) |
Jul 03, 2019 | 26.31 | 26.57 | 26.03 | 26.50 | 507,797 | +0.17(+0.66%) |
Jul 02, 2019 | 26.74 | 26.78 | 26.19 | 26.33 | 348,873 | -0.40(-1.50%) |
Jul 01, 2019 | 26.69 | 26.76 | 26.49 | 26.73 | 294,790 | +0.35(+1.33%) |
Jun 28, 2019 | 26.39 | 26.56 | 26.24 | 26.38 | 312,989 | +0.13(+0.51%) |
Jun 27, 2019 | 26.03 | 26.29 | 25.98 | 26.24 | 276,374 | +0.33(+1.28%) |
Jun 26, 2019 | 25.96 | 26.07 | 25.71 | 25.91 | 390,207 | +0.09(+0.35%) |
Jun 25, 2019 | 26.21 | 26.28 | 25.82 | 25.82 | 312,403 | -0.41(-1.58%) |
Jun 24, 2019 | 26.42 | 26.42 | 25.90 | 26.24 | 646,498 | -0.24(-0.91%) |
Jun 21, 2019 | 26.58 | 26.60 | 25.87 | 26.48 | 606,604 | -0.46(-1.69%) |
Jun 20, 2019 | 26.82 | 27.02 | 26.65 | 26.93 | 444,741 | +0.46(+1.72%) |
Jun 19, 2019 | 26.24 | 26.62 | 26.18 | 26.48 | 431,471 | +0.36(+1.36%) |
Jun 18, 2019 | 26.26 | 26.45 | 26.12 | 26.12 | 323,982 | +0.02(+0.06%) |
Jun 17, 2019 | 25.87 | 26.10 | 25.66 | 26.10 | 332,907 | +0.30(+1.16%) |
Jun 14, 2019 | 26.37 | 26.41 | 25.76 | 25.81 | 515,529 | -0.65(-2.44%) |
Jun 13, 2019 | 26.98 | 27.06 | 26.39 | 26.45 | 446,193 | -0.44(-1.63%) |
Jun 12, 2019 | 26.86 | 26.93 | 26.54 | 26.89 | 373,537 | -0.06(-0.21%) |
Jun 11, 2019 | 27.44 | 27.47 | 26.70 | 26.95 | 470,607 | -0.32(-1.18%) |
Jun 10, 2019 | 27.02 | 27.52 | 26.91 | 27.27 | 911,021 | +0.71(+2.68%) |
Jun 07, 2019 | 26.30 | 26.86 | 26.21 | 26.56 | 555,510 | +0.50(+1.91%) |
Jun 06, 2019 | 26.18 | 26.23 | 25.83 | 26.06 | 376,019 | -0.10(-0.38%) |
Jun 05, 2019 | 26.82 | 26.87 | 25.87 | 26.16 | 537,524 | -0.02(-0.06%) |
Jun 04, 2019 | 25.28 | 26.18 | 25.18 | 26.18 | 438,171 | +1.24(+4.98%) |