Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.19 | 17.66 | 17.19 | 17.57 | 1,713,000 | +0.21(+1.21%) |
Aug 29, 2019 | 17.65 | 17.77 | 16.85 | 17.36 | 2,590,716 | -0.10(-0.57%) |
Aug 28, 2019 | 16.80 | 17.58 | 16.61 | 17.46 | 2,103,372 | +0.55(+3.25%) |
Aug 27, 2019 | 17.54 | 18.06 | 16.82 | 16.91 | 3,402,954 | -0.38(-2.20%) |
Aug 26, 2019 | 17.09 | 17.70 | 17.08 | 17.29 | 3,188,876 | +0.30(+1.77%) |
Aug 23, 2019 | 16.92 | 17.27 | 16.58 | 16.99 | 3,737,800 | +0.01(+0.06%) |
Aug 22, 2019 | 16.99 | 17.16 | 16.81 | 16.98 | 3,026,954 | -0.03(-0.18%) |
Aug 21, 2019 | 17.13 | 17.37 | 16.56 | 17.01 | 3,821,304 | -0.10(-0.58%) |
Aug 20, 2019 | 17.84 | 17.84 | 17.05 | 17.11 | 3,644,359 | -0.76(-4.25%) |
Aug 19, 2019 | 18.31 | 18.33 | 17.56 | 17.87 | 3,641,869 | -0.23(-1.27%) |
Aug 16, 2019 | 18.25 | 18.38 | 17.80 | 18.10 | 3,000,500 | -0.09(-0.49%) |
Aug 15, 2019 | 18.68 | 18.89 | 17.92 | 18.19 | 4,194,888 | -0.53(-2.83%) |
Aug 14, 2019 | 18.64 | 18.88 | 17.30 | 18.72 | 4,428,798 | -0.13(-0.69%) |
Aug 13, 2019 | 18.49 | 19.15 | 18.20 | 18.85 | 4,683,055 | +0.27(+1.45%) |
Aug 12, 2019 | 20.25 | 20.49 | 18.32 | 18.58 | 8,194,143 | -2.34(-11.19%) |
Aug 09, 2019 | 17.98 | 21.04 | 17.50 | 20.92 | 22,863,800 | -8.65(-29.25%) |
Aug 08, 2019 | 28.95 | 29.99 | 28.78 | 29.57 | 2,344,423 | +0.77(+2.67%) |
Aug 07, 2019 | 28.37 | 29.13 | 27.85 | 28.80 | 2,234,988 | +0.04(+0.14%) |
Aug 06, 2019 | 29.02 | 29.59 | 27.97 | 28.76 | 1,231,598 | -0.04(-0.14%) |
Aug 05, 2019 | 30.51 | 30.75 | 28.60 | 28.80 | 2,062,623 | -2.29(-7.37%) |
Aug 02, 2019 | 31.00 | 31.39 | 30.35 | 31.09 | 2,356,200 | -0.10(-0.32%) |
Aug 01, 2019 | 29.77 | 31.26 | 29.30 | 31.19 | 2,669,583 | +2.73(+9.59%) |
Jul 31, 2019 | 29.28 | 29.40 | 28.04 | 28.46 | 1,458,876 | -0.82(-2.80%) |
Jul 30, 2019 | 29.05 | 29.38 | 28.13 | 29.28 | 2,239,160 | +0.01(+0.03%) |
Jul 29, 2019 | 31.54 | 31.54 | 29.13 | 29.27 | 1,810,571 | -1.85(-5.94%) |
Jul 26, 2019 | 29.91 | 31.25 | 29.52 | 31.12 | 2,157,600 | +1.13(+3.77%) |
Jul 25, 2019 | 31.80 | 31.95 | 28.64 | 29.99 | 3,794,439 | -2.13(-6.63%) |
Jul 24, 2019 | 32.00 | 32.27 | 31.85 | 32.12 | 769,502 | +0.03(+0.09%) |
Jul 23, 2019 | 32.39 | 32.39 | 31.91 | 32.09 | 695,737 | -0.25(-0.77%) |
Jul 22, 2019 | 31.93 | 32.68 | 31.82 | 32.34 | 908,005 | +0.37(+1.16%) |
Jul 19, 2019 | 32.11 | 32.25 | 31.87 | 31.97 | 1,017,800 | -0.10(-0.31%) |
Jul 18, 2019 | 31.99 | 32.36 | 31.75 | 32.07 | 1,174,795 | +0.09(+0.28%) |
Jul 17, 2019 | 32.61 | 32.75 | 31.90 | 31.98 | 1,138,447 | -0.51(-1.57%) |
Jul 16, 2019 | 33.26 | 33.50 | 32.35 | 32.49 | 2,197,547 | -0.72(-2.17%) |
Jul 15, 2019 | 33.58 | 33.79 | 32.75 | 33.21 | 977,949 | -0.51(-1.51%) |
Jul 12, 2019 | 33.60 | 33.90 | 32.95 | 33.72 | 991,600 | +0.19(+0.57%) |
Jul 11, 2019 | 34.96 | 34.96 | 33.12 | 33.53 | 911,758 | -1.26(-3.62%) |
Jul 10, 2019 | 34.91 | 35.03 | 34.10 | 34.79 | 727,129 | -0.05(-0.14%) |
Jul 09, 2019 | 34.03 | 34.88 | 33.83 | 34.84 | 1,064,671 | +0.66(+1.93%) |
Jul 08, 2019 | 35.02 | 35.31 | 33.77 | 34.18 | 1,353,571 | -0.96(-2.73%) |
Jul 05, 2019 | 36.08 | 36.63 | 34.98 | 35.14 | 1,092,200 | -1.13(-3.12%) |
Jul 03, 2019 | 36.34 | 36.85 | 36.04 | 36.27 | 1,906,500 | +0.14(+0.39%) |
Jul 02, 2019 | 35.89 | 36.19 | 35.08 | 36.13 | 980,140 | +0.30(+0.84%) |
Jul 01, 2019 | 35.90 | 36.85 | 35.37 | 35.83 | 1,635,728 | +0.25(+0.70%) |
Jun 28, 2019 | 34.56 | 35.66 | 34.31 | 35.58 | 4,513,700 | +0.90(+2.60%) |
Jun 27, 2019 | 33.50 | 34.75 | 33.50 | 34.68 | 930,957 | +1.39(+4.18%) |
Jun 26, 2019 | 34.71 | 35.17 | 33.09 | 33.29 | 1,170,683 | -1.33(-3.84%) |
Jun 25, 2019 | 34.06 | 35.55 | 33.56 | 34.62 | 1,418,725 | +0.73(+2.15%) |
Jun 24, 2019 | 34.91 | 35.13 | 33.49 | 33.89 | 1,012,358 | -0.97(-2.78%) |
Jun 21, 2019 | 35.44 | 35.51 | 34.44 | 34.86 | 2,250,600 | -0.53(-1.50%) |
Jun 20, 2019 | 35.60 | 36.61 | 35.31 | 35.39 | 1,013,327 | +0.05(+0.14%) |
Jun 19, 2019 | 35.25 | 35.83 | 34.98 | 35.34 | 931,515 | +0.17(+0.48%) |
Jun 18, 2019 | 33.80 | 35.43 | 33.80 | 35.17 | 1,211,468 | +1.47(+4.36%) |
Jun 17, 2019 | 33.80 | 34.24 | 33.30 | 33.70 | 908,533 | +0.30(+0.90%) |
Jun 14, 2019 | 34.12 | 34.24 | 33.23 | 33.40 | 673,700 | -0.63(-1.85%) |
Jun 13, 2019 | 33.71 | 34.24 | 33.42 | 34.03 | 758,971 | +0.40(+1.19%) |
Jun 12, 2019 | 33.22 | 33.66 | 32.60 | 33.63 | 803,439 | +0.36(+1.08%) |
Jun 11, 2019 | 33.46 | 33.54 | 32.80 | 33.27 | 1,060,111 | +0.14(+0.42%) |
Jun 10, 2019 | 33.14 | 33.72 | 32.92 | 33.13 | 1,316,532 | +0.13(+0.39%) |
Jun 07, 2019 | 33.11 | 33.40 | 32.91 | 33.00 | 1,156,100 | +0.02(+0.06%) |
Jun 06, 2019 | 33.53 | 33.96 | 32.23 | 32.98 | 1,693,294 | -0.66(-1.96%) |
Jun 05, 2019 | 33.22 | 33.93 | 32.88 | 33.64 | 1,341,122 | +0.72(+2.19%) |
Jun 04, 2019 | 34.35 | 34.75 | 32.65 | 32.92 | 2,237,112 | -1.83(-5.27%) |