Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.43 | 37.76 | 36.24 | 36.28 | 789,000 | -1.22(-3.25%) |
Aug 29, 2019 | 38.90 | 39.23 | 37.21 | 37.50 | 374,476 | -1.35(-3.47%) |
Aug 28, 2019 | 37.70 | 39.49 | 36.98 | 38.85 | 851,231 | +0.98(+2.59%) |
Aug 27, 2019 | 37.57 | 38.39 | 36.96 | 37.87 | 894,646 | +0.58(+1.56%) |
Aug 26, 2019 | 36.22 | 37.36 | 35.70 | 37.29 | 767,326 | +1.22(+3.38%) |
Aug 23, 2019 | 36.58 | 37.56 | 35.98 | 36.07 | 544,100 | -0.94(-2.54%) |
Aug 22, 2019 | 35.85 | 37.80 | 35.38 | 37.01 | 959,434 | +0.93(+2.58%) |
Aug 21, 2019 | 37.00 | 37.15 | 35.89 | 36.08 | 526,555 | -0.92(-2.49%) |
Aug 20, 2019 | 36.98 | 37.05 | 35.83 | 37.00 | 720,602 | +0.35(+0.95%) |
Aug 19, 2019 | 37.34 | 37.80 | 35.87 | 36.65 | 874,775 | -0.35(-0.95%) |
Aug 16, 2019 | 36.00 | 37.37 | 35.57 | 37.00 | 1,821,200 | +0.70(+1.93%) |
Aug 15, 2019 | 37.00 | 37.20 | 35.50 | 36.30 | 6,042,917 | -1.57(-4.15%) |
Aug 14, 2019 | 36.33 | 39.15 | 35.10 | 37.87 | 3,077,350 | +1.97(+5.49%) |
Aug 13, 2019 | 42.90 | 42.99 | 34.55 | 35.90 | 11,023,727 | +15.95(+79.95%) |
Aug 12, 2019 | 23.33 | 23.56 | 19.88 | 19.95 | 514,114 | -3.53(-15.03%) |
Aug 09, 2019 | 23.09 | 23.78 | 22.91 | 23.48 | 317,200 | +0.36(+1.56%) |
Aug 08, 2019 | 23.47 | 23.98 | 22.95 | 23.12 | 253,978 | -0.33(-1.41%) |
Aug 07, 2019 | 22.89 | 24.00 | 22.34 | 23.45 | 472,980 | +0.52(+2.27%) |
Aug 06, 2019 | 23.00 | 23.63 | 22.22 | 22.93 | 259,650 | -0.07(-0.30%) |
Aug 05, 2019 | 22.22 | 23.99 | 21.74 | 23.00 | 512,709 | +0.63(+2.82%) |
Aug 02, 2019 | 22.58 | 22.58 | 21.62 | 22.37 | 226,200 | -0.11(-0.49%) |
Aug 01, 2019 | 22.20 | 22.92 | 21.93 | 22.48 | 321,976 | +0.38(+1.72%) |
Jul 31, 2019 | 22.42 | 22.52 | 21.84 | 22.10 | 280,590 | -0.31(-1.38%) |
Jul 30, 2019 | 21.54 | 22.44 | 21.50 | 22.41 | 328,792 | +0.87(+4.04%) |
Jul 29, 2019 | 21.49 | 21.87 | 20.93 | 21.54 | 388,106 | +0.06(+0.28%) |
Jul 26, 2019 | 21.41 | 21.79 | 20.84 | 21.48 | 412,700 | +0.22(+1.03%) |
Jul 25, 2019 | 21.83 | 21.86 | 20.79 | 21.26 | 408,358 | -0.65(-2.97%) |
Jul 24, 2019 | 21.88 | 22.25 | 21.68 | 21.91 | 193,095 | +0.04(+0.18%) |
Jul 23, 2019 | 21.77 | 22.26 | 21.77 | 21.87 | 165,705 | +0.10(+0.46%) |
Jul 22, 2019 | 20.88 | 22.25 | 20.67 | 21.77 | 181,310 | +1.12(+5.42%) |
Jul 19, 2019 | 20.65 | 21.16 | 20.50 | 20.65 | 255,200 | +0.00(+0.00%) |
Jul 18, 2019 | 21.88 | 21.88 | 20.42 | 20.65 | 321,959 | +0.10(+0.49%) |
Jul 17, 2019 | 21.02 | 21.38 | 20.47 | 20.55 | 332,085 | -0.36(-1.72%) |
Jul 16, 2019 | 21.81 | 22.22 | 20.75 | 20.91 | 489,530 | -0.87(-3.99%) |
Jul 15, 2019 | 21.63 | 21.93 | 21.43 | 21.78 | 149,781 | +0.18(+0.83%) |
Jul 12, 2019 | 22.14 | 22.40 | 21.45 | 21.60 | 235,900 | -0.24(-1.10%) |
Jul 11, 2019 | 21.81 | 22.34 | 21.27 | 21.84 | 183,782 | +0.08(+0.37%) |
Jul 10, 2019 | 22.37 | 22.77 | 21.25 | 21.76 | 308,536 | -0.43(-1.94%) |
Jul 09, 2019 | 22.41 | 22.69 | 21.87 | 22.19 | 181,645 | -0.30(-1.33%) |
Jul 08, 2019 | 22.91 | 23.08 | 21.85 | 22.49 | 219,302 | -0.43(-1.88%) |
Jul 05, 2019 | 23.03 | 23.50 | 22.76 | 22.92 | 216,600 | -0.27(-1.16%) |
Jul 03, 2019 | 23.17 | 23.37 | 22.69 | 23.19 | 88,000 | +0.10(+0.43%) |
Jul 02, 2019 | 23.92 | 24.00 | 22.61 | 23.09 | 182,757 | -0.91(-3.79%) |
Jul 01, 2019 | 22.77 | 24.32 | 22.60 | 24.00 | 395,658 | +1.45(+6.43%) |
Jun 28, 2019 | 23.34 | 23.35 | 22.43 | 22.55 | 1,197,100 | -0.79(-3.38%) |
Jun 27, 2019 | 23.49 | 24.10 | 23.11 | 23.34 | 196,071 | -0.02(-0.09%) |
Jun 26, 2019 | 23.91 | 24.35 | 23.08 | 23.36 | 556,051 | -0.33(-1.39%) |
Jun 25, 2019 | 24.08 | 24.38 | 23.41 | 23.69 | 315,051 | -0.16(-0.67%) |
Jun 24, 2019 | 26.15 | 26.91 | 23.66 | 23.85 | 355,390 | -2.36(-9.00%) |
Jun 21, 2019 | 25.02 | 26.36 | 24.66 | 26.21 | 418,300 | +1.21(+4.84%) |
Jun 20, 2019 | 24.90 | 25.96 | 24.50 | 25.00 | 174,436 | +0.53(+2.17%) |
Jun 19, 2019 | 23.91 | 25.36 | 23.91 | 24.47 | 254,160 | +0.49(+2.04%) |
Jun 18, 2019 | 23.11 | 24.06 | 22.71 | 23.98 | 157,444 | +0.92(+3.99%) |
Jun 17, 2019 | 22.10 | 23.48 | 21.93 | 23.06 | 354,968 | +1.62(+7.56%) |
Jun 14, 2019 | 23.07 | 23.15 | 21.41 | 21.44 | 192,500 | -1.72(-7.43%) |
Jun 13, 2019 | 22.44 | 23.41 | 22.10 | 23.16 | 183,878 | +0.93(+4.18%) |
Jun 12, 2019 | 21.00 | 22.23 | 20.92 | 22.23 | 132,550 | +1.18(+5.61%) |
Jun 11, 2019 | 21.92 | 22.96 | 21.03 | 21.05 | 153,398 | -0.51(-2.37%) |
Jun 10, 2019 | 21.91 | 22.18 | 21.19 | 21.56 | 119,668 | -0.36(-1.64%) |
Jun 07, 2019 | 21.17 | 22.59 | 20.20 | 21.92 | 255,100 | +0.82(+3.89%) |
Jun 06, 2019 | 21.85 | 21.85 | 20.67 | 21.10 | 251,004 | -0.77(-3.52%) |
Jun 05, 2019 | 23.32 | 23.32 | 21.77 | 21.87 | 317,890 | -1.35(-5.81%) |
Jun 04, 2019 | 24.81 | 24.81 | 22.86 | 23.22 | 344,167 | -1.24(-5.07%) |