Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.77 | 16.10 | 15.52 | 15.66 | 2,020,026 | -0.23(-1.46%) |
Aug 29, 2019 | 15.66 | 16.00 | 15.59 | 15.90 | 1,995,721 | +0.41(+2.66%) |
Aug 28, 2019 | 15.16 | 15.68 | 15.00 | 15.48 | 2,852,636 | +0.53(+3.56%) |
Aug 27, 2019 | 15.22 | 15.37 | 14.64 | 14.95 | 2,994,699 | -0.15(-0.97%) |
Aug 26, 2019 | 15.59 | 15.70 | 15.00 | 15.10 | 3,536,352 | -0.29(-1.90%) |
Aug 23, 2019 | 16.18 | 16.50 | 15.34 | 15.39 | 3,745,009 | -1.08(-6.57%) |
Aug 22, 2019 | 16.79 | 17.02 | 16.46 | 16.47 | 2,153,988 | -0.38(-2.24%) |
Aug 21, 2019 | 17.16 | 17.43 | 16.82 | 16.85 | 2,763,423 | -0.13(-0.76%) |
Aug 20, 2019 | 16.98 | 17.06 | 16.62 | 16.98 | 2,497,804 | -0.11(-0.65%) |
Aug 19, 2019 | 16.57 | 17.16 | 16.44 | 17.09 | 3,133,479 | +0.79(+4.85%) |
Aug 16, 2019 | 15.74 | 16.36 | 15.54 | 16.30 | 5,509,448 | +0.60(+3.83%) |
Aug 15, 2019 | 15.43 | 15.76 | 15.17 | 15.70 | 4,362,056 | +0.14(+0.93%) |
Aug 14, 2019 | 16.32 | 16.32 | 15.54 | 15.55 | 5,004,714 | -1.15(-6.90%) |
Aug 13, 2019 | 16.37 | 17.46 | 16.17 | 16.71 | 6,672,554 | +0.24(+1.44%) |
Aug 12, 2019 | 17.04 | 17.18 | 16.19 | 16.47 | 6,687,359 | -0.79(-4.57%) |
Aug 09, 2019 | 17.11 | 17.77 | 16.96 | 17.26 | 5,999,419 | +0.25(+1.50%) |
Aug 08, 2019 | 18.73 | 18.86 | 16.74 | 17.00 | 10,399,408 | -1.34(-7.30%) |
Aug 07, 2019 | 18.33 | 18.59 | 17.85 | 18.34 | 4,382,298 | -0.35(-1.86%) |
Aug 06, 2019 | 19.18 | 19.36 | 18.29 | 18.69 | 3,593,135 | -0.45(-2.35%) |
Aug 05, 2019 | 18.86 | 19.29 | 18.64 | 19.14 | 3,191,072 | -0.22(-1.14%) |
Aug 02, 2019 | 19.60 | 19.89 | 18.97 | 19.36 | 2,204,935 | -0.27(-1.38%) |
Aug 01, 2019 | 20.04 | 20.22 | 19.37 | 19.63 | 4,394,624 | -0.75(-3.66%) |
Jul 31, 2019 | 19.90 | 20.88 | 19.72 | 20.38 | 4,230,537 | +0.45(+2.25%) |
Jul 30, 2019 | 18.81 | 20.04 | 18.69 | 19.93 | 3,835,680 | +1.08(+5.71%) |
Jul 29, 2019 | 18.87 | 18.95 | 18.50 | 18.85 | 2,523,191 | -0.02(-0.09%) |
Jul 26, 2019 | 18.97 | 19.01 | 18.71 | 18.87 | 1,993,396 | -0.10(-0.54%) |
Jul 25, 2019 | 19.31 | 19.31 | 18.88 | 18.97 | 3,362,533 | -0.24(-1.24%) |
Jul 24, 2019 | 18.83 | 19.55 | 18.83 | 19.21 | 4,241,685 | +0.30(+1.57%) |
Jul 23, 2019 | 18.99 | 19.20 | 18.60 | 18.91 | 3,184,819 | +0.18(+0.95%) |
Jul 22, 2019 | 18.33 | 18.74 | 18.23 | 18.73 | 5,145,486 | +0.45(+2.46%) |
Jul 19, 2019 | 18.07 | 18.35 | 17.97 | 18.28 | 3,053,921 | +0.22(+1.22%) |
Jul 18, 2019 | 18.44 | 18.63 | 18.01 | 18.06 | 3,139,897 | -0.42(-2.25%) |
Jul 17, 2019 | 19.21 | 19.21 | 18.47 | 18.48 | 3,531,778 | -0.72(-3.75%) |
Jul 16, 2019 | 19.83 | 19.94 | 18.88 | 19.20 | 3,640,152 | -0.70(-3.49%) |
Jul 15, 2019 | 20.14 | 20.28 | 19.84 | 19.89 | 1,816,922 | -0.24(-1.18%) |
Jul 12, 2019 | 20.11 | 20.29 | 19.82 | 20.13 | 2,848,636 | +0.03(+0.13%) |
Jul 11, 2019 | 21.18 | 21.27 | 20.08 | 20.11 | 3,256,559 | -1.07(-5.04%) |
Jul 10, 2019 | 21.47 | 21.59 | 20.79 | 21.17 | 2,565,914 | +0.32(+1.54%) |
Jul 09, 2019 | 20.75 | 20.94 | 20.49 | 20.85 | 2,100,605 | +0.09(+0.45%) |
Jul 08, 2019 | 20.87 | 21.22 | 20.75 | 20.76 | 1,357,615 | -0.25(-1.21%) |
Jul 05, 2019 | 20.63 | 21.05 | 20.60 | 21.01 | 1,256,490 | +0.31(+1.47%) |
Jul 03, 2019 | 20.57 | 20.73 | 20.42 | 20.71 | 987,259 | +0.24(+1.16%) |
Jul 02, 2019 | 21.10 | 21.10 | 20.42 | 20.47 | 2,695,716 | -0.67(-3.17%) |
Jul 01, 2019 | 21.26 | 21.64 | 20.97 | 21.14 | 3,216,857 | +0.25(+1.18%) |
Jun 28, 2019 | 20.61 | 21.05 | 20.49 | 20.89 | 3,567,962 | +0.36(+1.73%) |
Jun 27, 2019 | 20.96 | 21.18 | 20.29 | 20.54 | 2,496,326 | -0.45(-2.14%) |
Jun 26, 2019 | 20.87 | 21.40 | 20.82 | 20.99 | 2,389,850 | +0.45(+2.19%) |
Jun 25, 2019 | 20.95 | 21.09 | 20.54 | 20.54 | 2,447,909 | -0.47(-2.22%) |
Jun 24, 2019 | 21.10 | 21.26 | 20.88 | 21.00 | 1,715,351 | -0.13(-0.60%) |
Jun 21, 2019 | 21.09 | 21.36 | 21.02 | 21.13 | 2,337,073 | +0.00(+0.00%) |
Jun 20, 2019 | 21.08 | 21.57 | 21.02 | 21.13 | 2,602,487 | +0.63(+3.06%) |
Jun 19, 2019 | 20.33 | 20.83 | 20.10 | 20.50 | 2,029,940 | +0.17(+0.83%) |
Jun 18, 2019 | 20.01 | 20.51 | 20.01 | 20.33 | 1,856,411 | +0.45(+2.26%) |
Jun 17, 2019 | 19.60 | 20.03 | 19.54 | 19.88 | 2,122,686 | +0.22(+1.12%) |
Jun 14, 2019 | 20.21 | 20.41 | 19.66 | 19.66 | 2,488,088 | -0.58(-2.85%) |
Jun 13, 2019 | 20.18 | 20.26 | 19.84 | 20.24 | 2,175,663 | +0.64(+3.24%) |
Jun 12, 2019 | 19.83 | 19.97 | 19.52 | 19.61 | 2,488,984 | -0.45(-2.24%) |
Jun 11, 2019 | 20.11 | 20.38 | 20.01 | 20.05 | 2,293,202 | +0.13(+0.64%) |
Jun 10, 2019 | 20.37 | 20.43 | 19.83 | 19.93 | 2,637,715 | -0.36(-1.80%) |
Jun 07, 2019 | 20.63 | 20.64 | 19.39 | 20.29 | 3,428,509 | -0.33(-1.60%) |
Jun 06, 2019 | 20.58 | 20.88 | 20.49 | 20.62 | 2,049,389 | +0.06(+0.29%) |
Jun 05, 2019 | 20.93 | 20.93 | 20.37 | 20.56 | 2,682,933 | -0.42(-1.98%) |
Jun 04, 2019 | 21.13 | 21.27 | 20.64 | 20.98 | 2,836,029 | +0.08(+0.41%) |