Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.45 | 30.75 | 27.45 | 29.85 | 64,413 | +2.55(+9.34%) |
Aug 29, 2019 | 27.60 | 28.05 | 26.25 | 27.30 | 25,873 | +0.30(+1.11%) |
Aug 28, 2019 | 22.20 | 27.75 | 22.05 | 27.00 | 78,296 | +5.10(+23.29%) |
Aug 27, 2019 | 21.00 | 22.50 | 20.85 | 21.90 | 23,113 | +1.05(+5.04%) |
Aug 26, 2019 | 22.05 | 22.95 | 20.55 | 20.85 | 27,791 | -0.90(-4.14%) |
Aug 23, 2019 | 22.95 | 23.70 | 21.75 | 21.75 | 24,666 | -1.35(-5.84%) |
Aug 22, 2019 | 22.50 | 23.25 | 22.50 | 23.10 | 9,917 | +0.45(+1.99%) |
Aug 21, 2019 | 22.35 | 23.10 | 21.75 | 22.65 | 27,968 | +0.45(+2.03%) |
Aug 20, 2019 | 23.25 | 23.70 | 22.05 | 22.20 | 18,496 | -1.05(-4.52%) |
Aug 19, 2019 | 23.25 | 23.85 | 22.65 | 23.25 | 10,016 | +0.00(+0.00%) |
Aug 16, 2019 | 23.70 | 24.45 | 22.52 | 23.25 | 22,506 | -0.45(-1.90%) |
Aug 15, 2019 | 22.50 | 24.15 | 22.05 | 23.70 | 28,478 | +1.20(+5.33%) |
Aug 14, 2019 | 23.70 | 24.00 | 22.05 | 22.50 | 33,073 | -1.35(-5.66%) |
Aug 13, 2019 | 24.45 | 25.19 | 23.70 | 23.85 | 19,533 | -0.75(-3.05%) |
Aug 12, 2019 | 25.95 | 25.95 | 22.05 | 24.60 | 41,601 | -1.35(-5.20%) |
Aug 09, 2019 | 26.25 | 26.66 | 25.50 | 25.95 | 19,533 | -0.15(-0.57%) |
Aug 08, 2019 | 28.50 | 28.80 | 25.50 | 26.10 | 46,085 | -2.40(-8.42%) |
Aug 07, 2019 | 26.85 | 28.50 | 25.65 | 28.50 | 43,122 | +1.80(+6.74%) |
Aug 06, 2019 | 27.00 | 28.50 | 26.25 | 26.70 | 23,916 | -0.30(-1.11%) |
Aug 05, 2019 | 28.20 | 28.20 | 26.10 | 27.00 | 20,311 | -1.20(-4.26%) |
Aug 02, 2019 | 25.80 | 28.50 | 25.65 | 28.20 | 19,506 | +1.95(+7.43%) |
Aug 01, 2019 | 27.75 | 28.20 | 25.50 | 26.25 | 20,220 | -1.50(-5.41%) |
Jul 31, 2019 | 27.45 | 27.90 | 26.55 | 27.75 | 18,529 | +0.60(+2.21%) |
Jul 30, 2019 | 26.85 | 27.45 | 26.55 | 27.15 | 13,380 | +0.15(+0.56%) |
Jul 29, 2019 | 27.60 | 27.90 | 26.25 | 27.00 | 18,412 | +0.15(+0.56%) |
Jul 26, 2019 | 26.10 | 27.00 | 26.10 | 26.85 | 15,146 | +0.75(+2.87%) |
Jul 25, 2019 | 26.25 | 26.70 | 25.65 | 26.10 | 12,067 | -0.45(-1.69%) |
Jul 24, 2019 | 25.80 | 26.85 | 25.50 | 26.55 | 16,750 | +0.75(+2.91%) |
Jul 23, 2019 | 25.80 | 27.00 | 25.57 | 25.80 | 26,103 | +0.30(+1.18%) |
Jul 22, 2019 | 25.95 | 27.00 | 25.50 | 25.50 | 37,233 | -1.50(-5.56%) |
Jul 19, 2019 | 25.80 | 27.60 | 25.50 | 27.00 | 30,020 | +1.20(+4.65%) |
Jul 18, 2019 | 26.25 | 26.70 | 25.20 | 25.80 | 15,293 | -0.60(-2.27%) |
Jul 17, 2019 | 27.60 | 28.35 | 26.25 | 26.40 | 12,001 | -1.20(-4.35%) |
Jul 16, 2019 | 27.45 | 28.35 | 27.00 | 27.60 | 11,319 | +0.15(+0.55%) |
Jul 15, 2019 | 28.20 | 28.80 | 27.00 | 27.45 | 16,864 | -0.90(-3.17%) |
Jul 12, 2019 | 29.40 | 30.00 | 27.75 | 28.35 | 16,853 | -1.35(-4.55%) |
Jul 11, 2019 | 29.25 | 30.30 | 28.95 | 29.70 | 10,044 | +0.75(+2.59%) |
Jul 10, 2019 | 30.30 | 30.30 | 28.65 | 28.95 | 15,137 | -1.50(-4.93%) |
Jul 09, 2019 | 30.60 | 30.60 | 29.25 | 30.45 | 13,553 | -0.15(-0.49%) |
Jul 08, 2019 | 30.00 | 31.35 | 30.00 | 30.60 | 11,092 | -0.60(-1.92%) |
Jul 05, 2019 | 31.50 | 31.95 | 30.60 | 31.20 | 22,900 | -1.20(-3.70%) |
Jul 03, 2019 | 31.50 | 33.60 | 31.20 | 32.40 | 14,926 | +0.00(+0.00%) |
Jul 02, 2019 | 36.30 | 36.75 | 30.00 | 32.40 | 76,926 | -2.10(-6.09%) |
Jul 01, 2019 | 33.30 | 35.25 | 31.65 | 34.50 | 41,480 | +1.80(+5.50%) |
Jun 28, 2019 | 33.30 | 34.20 | 31.20 | 32.70 | 69,320 | -0.30(-0.91%) |
Jun 27, 2019 | 28.80 | 34.05 | 28.65 | 33.00 | 105,517 | +4.50(+15.79%) |
Jun 26, 2019 | 24.90 | 28.50 | 24.45 | 28.50 | 30,598 | +4.05(+16.56%) |
Jun 25, 2019 | 24.60 | 25.20 | 24.45 | 24.45 | 6,697 | -0.45(-1.81%) |
Jun 24, 2019 | 24.45 | 25.35 | 24.00 | 24.90 | 13,712 | +0.45(+1.84%) |
Jun 21, 2019 | 24.75 | 25.50 | 24.15 | 24.45 | 11,600 | -0.45(-1.81%) |
Jun 20, 2019 | 25.20 | 25.80 | 24.30 | 24.90 | 8,661 | -0.30(-1.19%) |
Jun 19, 2019 | 25.80 | 25.80 | 24.75 | 25.20 | 6,242 | -0.30(-1.18%) |
Jun 18, 2019 | 25.35 | 25.95 | 24.75 | 25.50 | 7,305 | +0.30(+1.19%) |
Jun 17, 2019 | 25.50 | 25.65 | 24.75 | 25.20 | 9,233 | -0.15(-0.59%) |
Jun 14, 2019 | 25.05 | 25.65 | 24.45 | 25.35 | 6,700 | +0.30(+1.20%) |
Jun 13, 2019 | 25.20 | 25.65 | 24.60 | 25.05 | 7,921 | +0.30(+1.21%) |
Jun 12, 2019 | 25.95 | 26.55 | 24.00 | 24.75 | 8,931 | -1.20(-4.62%) |
Jun 11, 2019 | 26.40 | 26.55 | 24.75 | 25.95 | 10,991 | +0.15(+0.58%) |
Jun 10, 2019 | 24.75 | 26.25 | 24.45 | 25.80 | 11,112 | +1.50(+6.17%) |
Jun 07, 2019 | 23.85 | 24.75 | 23.55 | 24.30 | 10,946 | +0.60(+2.53%) |
Jun 06, 2019 | 24.75 | 25.38 | 23.10 | 23.70 | 14,124 | -1.35(-5.39%) |
Jun 05, 2019 | 26.55 | 27.75 | 24.75 | 25.05 | 18,107 | -1.05(-4.02%) |
Jun 04, 2019 | 23.70 | 26.55 | 23.10 | 26.10 | 36,348 | +2.40(+10.13%) |