Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.36 | 22.51 | 21.20 | 22.50 | 236,800 | +1.32(+6.23%) |
Aug 29, 2019 | 21.64 | 21.85 | 21.17 | 21.18 | 74,761 | -0.19(-0.89%) |
Aug 28, 2019 | 20.79 | 21.56 | 20.40 | 21.37 | 105,758 | +0.52(+2.49%) |
Aug 27, 2019 | 21.58 | 21.69 | 20.53 | 20.85 | 110,833 | -0.58(-2.71%) |
Aug 26, 2019 | 21.41 | 21.53 | 21.05 | 21.43 | 87,865 | +0.28(+1.32%) |
Aug 23, 2019 | 22.05 | 22.49 | 21.04 | 21.15 | 285,600 | -1.24(-5.54%) |
Aug 22, 2019 | 22.59 | 22.96 | 22.16 | 22.39 | 73,019 | -0.15(-0.67%) |
Aug 21, 2019 | 22.20 | 23.16 | 22.03 | 22.54 | 88,221 | +0.55(+2.50%) |
Aug 20, 2019 | 21.22 | 22.17 | 21.21 | 21.99 | 141,694 | +0.83(+3.92%) |
Aug 19, 2019 | 22.33 | 22.68 | 21.07 | 21.16 | 303,176 | -0.88(-3.99%) |
Aug 16, 2019 | 21.11 | 22.25 | 20.99 | 22.04 | 145,800 | +1.00(+4.75%) |
Aug 15, 2019 | 21.54 | 22.10 | 21.02 | 21.04 | 125,482 | -0.45(-2.09%) |
Aug 14, 2019 | 23.42 | 23.42 | 20.51 | 21.49 | 367,329 | -2.51(-10.46%) |
Aug 13, 2019 | 22.99 | 24.17 | 22.76 | 24.00 | 283,335 | +0.71(+3.05%) |
Aug 12, 2019 | 23.71 | 23.93 | 22.79 | 23.29 | 159,987 | -0.62(-2.59%) |
Aug 09, 2019 | 24.05 | 24.58 | 23.90 | 23.91 | 120,700 | -0.41(-1.69%) |
Aug 08, 2019 | 23.34 | 24.37 | 23.30 | 24.32 | 224,925 | +1.29(+5.60%) |
Aug 07, 2019 | 23.60 | 23.61 | 22.85 | 23.03 | 159,249 | -0.68(-2.87%) |
Aug 06, 2019 | 24.50 | 24.90 | 23.51 | 23.71 | 184,577 | -0.79(-3.22%) |
Aug 05, 2019 | 23.20 | 24.56 | 22.52 | 24.50 | 231,116 | +0.91(+3.86%) |
Aug 02, 2019 | 24.14 | 24.15 | 22.50 | 23.59 | 283,700 | +0.50(+2.17%) |
Aug 01, 2019 | 23.26 | 23.63 | 22.86 | 23.09 | 189,267 | -0.19(-0.82%) |
Jul 31, 2019 | 23.82 | 23.97 | 23.13 | 23.28 | 101,396 | -0.60(-2.51%) |
Jul 30, 2019 | 23.74 | 24.10 | 23.52 | 23.88 | 101,985 | +0.14(+0.59%) |
Jul 29, 2019 | 24.13 | 24.21 | 23.52 | 23.74 | 374,791 | -0.43(-1.78%) |
Jul 26, 2019 | 23.83 | 24.22 | 23.78 | 24.17 | 65,400 | +0.37(+1.55%) |
Jul 25, 2019 | 24.58 | 24.73 | 23.80 | 23.80 | 71,814 | -0.84(-3.41%) |
Jul 24, 2019 | 23.93 | 24.74 | 23.93 | 24.64 | 144,608 | +0.65(+2.71%) |
Jul 23, 2019 | 23.17 | 24.00 | 23.08 | 23.99 | 153,059 | +0.93(+4.03%) |
Jul 22, 2019 | 22.84 | 23.15 | 22.31 | 23.06 | 124,553 | +0.25(+1.10%) |
Jul 19, 2019 | 23.01 | 23.16 | 22.58 | 22.81 | 165,800 | -0.19(-0.83%) |
Jul 18, 2019 | 22.53 | 23.09 | 22.11 | 23.00 | 109,561 | +0.29(+1.28%) |
Jul 17, 2019 | 22.92 | 22.92 | 22.42 | 22.71 | 154,780 | -0.19(-0.83%) |
Jul 16, 2019 | 23.30 | 23.30 | 22.38 | 22.90 | 213,392 | -0.38(-1.63%) |
Jul 15, 2019 | 24.00 | 24.05 | 23.20 | 23.28 | 394,284 | -0.87(-3.60%) |
Jul 12, 2019 | 24.25 | 24.41 | 23.89 | 24.15 | 105,800 | -0.09(-0.37%) |
Jul 11, 2019 | 24.77 | 24.88 | 23.99 | 24.24 | 134,626 | -0.46(-1.86%) |
Jul 10, 2019 | 25.47 | 25.47 | 24.41 | 24.70 | 173,850 | -0.45(-1.79%) |
Jul 09, 2019 | 25.49 | 25.49 | 24.61 | 25.15 | 358,694 | -0.16(-0.63%) |
Jul 08, 2019 | 24.31 | 25.34 | 24.20 | 25.31 | 265,444 | +1.00(+4.11%) |
Jul 05, 2019 | 24.02 | 24.34 | 23.68 | 24.31 | 346,500 | +0.39(+1.63%) |
Jul 03, 2019 | 23.92 | 24.35 | 23.56 | 23.92 | 117,400 | +0.45(+1.92%) |
Jul 02, 2019 | 24.10 | 24.35 | 23.32 | 23.47 | 184,547 | -0.69(-2.86%) |
Jul 01, 2019 | 23.02 | 24.36 | 22.84 | 24.16 | 340,402 | +1.20(+5.23%) |
Jun 28, 2019 | 21.70 | 23.14 | 21.24 | 22.96 | 2,305,300 | +1.33(+6.15%) |
Jun 27, 2019 | 21.14 | 21.93 | 21.14 | 21.63 | 152,014 | +0.50(+2.37%) |
Jun 26, 2019 | 21.45 | 21.45 | 20.49 | 21.13 | 162,004 | -0.26(-1.22%) |
Jun 25, 2019 | 22.24 | 22.28 | 21.39 | 21.39 | 210,420 | -0.98(-4.38%) |
Jun 24, 2019 | 22.50 | 22.63 | 22.19 | 22.37 | 189,470 | -0.10(-0.45%) |
Jun 21, 2019 | 22.40 | 22.75 | 22.30 | 22.47 | 280,700 | +0.07(+0.31%) |
Jun 20, 2019 | 21.51 | 22.86 | 21.51 | 22.40 | 319,684 | +0.87(+4.04%) |
Jun 19, 2019 | 21.43 | 21.75 | 21.05 | 21.53 | 237,641 | -0.03(-0.14%) |
Jun 18, 2019 | 22.01 | 22.27 | 21.39 | 21.56 | 144,035 | -0.38(-1.73%) |
Jun 17, 2019 | 22.47 | 22.71 | 21.59 | 21.94 | 282,160 | -0.24(-1.08%) |
Jun 14, 2019 | 21.93 | 23.00 | 21.91 | 22.18 | 232,200 | +0.25(+1.14%) |
Jun 13, 2019 | 21.00 | 21.99 | 20.93 | 21.93 | 290,971 | +1.16(+5.58%) |
Jun 12, 2019 | 20.00 | 21.21 | 20.00 | 20.77 | 356,459 | +0.75(+3.75%) |
Jun 11, 2019 | 19.85 | 20.12 | 19.60 | 20.02 | 321,097 | +0.34(+1.73%) |
Jun 10, 2019 | 18.44 | 19.84 | 18.44 | 19.68 | 314,506 | +1.16(+6.26%) |
Jun 07, 2019 | 18.17 | 18.95 | 18.14 | 18.52 | 113,400 | +0.33(+1.81%) |
Jun 06, 2019 | 18.35 | 18.37 | 18.01 | 18.19 | 91,350 | -0.06(-0.33%) |
Jun 05, 2019 | 18.25 | 18.58 | 17.99 | 18.25 | 114,818 | +0.01(+0.05%) |
Jun 04, 2019 | 18.10 | 18.43 | 17.96 | 18.24 | 123,560 | +0.24(+1.33%) |