Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.51 | 25.09 | 24.38 | 24.48 | 197,100 | +0.10(+0.41%) |
Aug 29, 2019 | 22.96 | 24.41 | 22.78 | 24.38 | 197,268 | +1.25(+5.40%) |
Aug 28, 2019 | 22.78 | 23.26 | 22.64 | 23.13 | 104,986 | +0.28(+1.23%) |
Aug 27, 2019 | 22.58 | 22.99 | 22.52 | 22.85 | 68,619 | +0.30(+1.33%) |
Aug 26, 2019 | 22.97 | 22.98 | 22.49 | 22.55 | 106,378 | -0.30(-1.31%) |
Aug 23, 2019 | 22.93 | 23.10 | 22.66 | 22.85 | 191,500 | -0.09(-0.39%) |
Aug 22, 2019 | 23.38 | 23.46 | 22.90 | 22.94 | 139,040 | -0.46(-1.97%) |
Aug 21, 2019 | 22.70 | 23.55 | 22.68 | 23.40 | 95,093 | +0.91(+4.05%) |
Aug 20, 2019 | 22.61 | 22.85 | 22.41 | 22.49 | 76,500 | -0.20(-0.88%) |
Aug 19, 2019 | 22.90 | 22.91 | 22.39 | 22.69 | 90,251 | +0.04(+0.18%) |
Aug 16, 2019 | 22.50 | 22.66 | 22.16 | 22.65 | 83,900 | +0.58(+2.63%) |
Aug 15, 2019 | 22.13 | 22.55 | 21.94 | 22.07 | 341,355 | +0.04(+0.18%) |
Aug 14, 2019 | 21.79 | 22.13 | 21.70 | 22.03 | 254,925 | -0.17(-0.77%) |
Aug 13, 2019 | 21.36 | 22.34 | 21.30 | 22.20 | 399,009 | +0.68(+3.16%) |
Aug 12, 2019 | 21.56 | 21.96 | 21.32 | 21.52 | 408,695 | -0.16(-0.74%) |
Aug 09, 2019 | 21.72 | 22.02 | 21.51 | 21.68 | 209,400 | -0.20(-0.91%) |
Aug 08, 2019 | 21.14 | 22.00 | 21.06 | 21.88 | 140,287 | +0.82(+3.89%) |
Aug 07, 2019 | 21.01 | 21.20 | 20.63 | 21.06 | 187,814 | -0.06(-0.28%) |
Aug 06, 2019 | 21.45 | 21.62 | 20.77 | 21.12 | 293,669 | +0.12(+0.57%) |
Aug 05, 2019 | 21.98 | 22.22 | 20.98 | 21.00 | 187,448 | -1.20(-5.41%) |
Aug 02, 2019 | 22.46 | 22.50 | 21.61 | 22.20 | 232,300 | -0.39(-1.73%) |
Aug 01, 2019 | 22.92 | 24.19 | 22.57 | 22.59 | 213,092 | -0.57(-2.46%) |
Jul 31, 2019 | 23.71 | 23.87 | 22.98 | 23.16 | 220,995 | -0.50(-2.11%) |
Jul 30, 2019 | 23.66 | 23.66 | 23.39 | 23.66 | 159,690 | -0.09(-0.38%) |
Jul 29, 2019 | 24.07 | 24.10 | 23.39 | 23.75 | 111,006 | -0.34(-1.41%) |
Jul 26, 2019 | 24.12 | 24.31 | 23.73 | 24.09 | 127,900 | -0.07(-0.29%) |
Jul 25, 2019 | 24.16 | 24.30 | 23.85 | 24.16 | 91,273 | -0.09(-0.37%) |
Jul 24, 2019 | 23.59 | 24.25 | 23.59 | 24.25 | 91,646 | +0.67(+2.84%) |
Jul 23, 2019 | 23.23 | 24.15 | 23.23 | 23.58 | 111,884 | +0.28(+1.20%) |
Jul 22, 2019 | 23.65 | 23.65 | 23.13 | 23.30 | 109,056 | -0.33(-1.40%) |
Jul 19, 2019 | 23.47 | 23.93 | 23.47 | 23.63 | 78,100 | +0.09(+0.38%) |
Jul 18, 2019 | 23.29 | 23.65 | 23.08 | 23.54 | 121,373 | +0.25(+1.07%) |
Jul 17, 2019 | 23.82 | 24.03 | 23.17 | 23.29 | 90,574 | -0.57(-2.39%) |
Jul 16, 2019 | 23.53 | 24.08 | 23.50 | 23.86 | 130,500 | +0.32(+1.36%) |
Jul 15, 2019 | 23.51 | 23.60 | 23.19 | 23.54 | 91,964 | +0.00(+0.00%) |
Jul 12, 2019 | 23.72 | 23.94 | 23.46 | 23.54 | 84,900 | -0.23(-0.97%) |
Jul 11, 2019 | 23.88 | 24.07 | 23.63 | 23.77 | 122,349 | +0.01(+0.04%) |
Jul 10, 2019 | 23.97 | 24.06 | 23.65 | 23.76 | 293,441 | -0.21(-0.88%) |
Jul 09, 2019 | 24.14 | 24.28 | 23.41 | 23.97 | 284,189 | -0.36(-1.48%) |
Jul 08, 2019 | 25.01 | 25.03 | 24.31 | 24.33 | 151,811 | -0.72(-2.87%) |
Jul 05, 2019 | 24.84 | 25.11 | 24.73 | 25.05 | 119,400 | +0.23(+0.93%) |
Jul 03, 2019 | 24.93 | 24.96 | 24.56 | 24.82 | 119,200 | -0.13(-0.52%) |
Jul 02, 2019 | 24.82 | 25.07 | 24.64 | 24.95 | 141,704 | -0.01(-0.04%) |
Jul 01, 2019 | 24.79 | 25.09 | 24.47 | 24.96 | 73,264 | +0.17(+0.69%) |
Jun 28, 2019 | 24.83 | 24.92 | 24.41 | 24.79 | 279,800 | +0.21(+0.85%) |
Jun 27, 2019 | 24.28 | 24.66 | 24.08 | 24.58 | 197,570 | +0.30(+1.24%) |
Jun 26, 2019 | 23.63 | 24.37 | 23.63 | 24.28 | 216,348 | +0.53(+2.23%) |
Jun 25, 2019 | 23.70 | 23.95 | 23.62 | 23.75 | 94,000 | -0.01(-0.04%) |
Jun 24, 2019 | 23.72 | 24.27 | 23.61 | 23.76 | 111,783 | -0.07(-0.29%) |
Jun 21, 2019 | 23.89 | 23.89 | 23.47 | 23.83 | 128,700 | -0.22(-0.91%) |
Jun 20, 2019 | 23.67 | 24.14 | 23.58 | 24.05 | 100,191 | +0.30(+1.26%) |
Jun 19, 2019 | 23.88 | 23.96 | 23.55 | 23.75 | 143,291 | -0.16(-0.67%) |
Jun 18, 2019 | 23.95 | 24.46 | 23.65 | 23.91 | 164,385 | +0.11(+0.46%) |
Jun 17, 2019 | 23.43 | 23.86 | 23.08 | 23.80 | 250,329 | +0.37(+1.58%) |
Jun 14, 2019 | 22.41 | 23.46 | 22.28 | 23.43 | 669,900 | +1.88(+8.72%) |
Jun 13, 2019 | 21.69 | 21.96 | 21.40 | 21.55 | 161,982 | +0.05(+0.23%) |
Jun 12, 2019 | 20.63 | 21.72 | 20.60 | 21.50 | 180,708 | +0.76(+3.66%) |
Jun 11, 2019 | 20.54 | 21.10 | 20.54 | 20.74 | 122,469 | +0.26(+1.27%) |
Jun 10, 2019 | 20.32 | 20.91 | 20.32 | 20.48 | 119,688 | +0.20(+0.99%) |
Jun 07, 2019 | 20.15 | 20.63 | 20.15 | 20.28 | 116,700 | +0.16(+0.80%) |
Jun 06, 2019 | 20.45 | 20.70 | 19.89 | 20.12 | 187,407 | -0.33(-1.61%) |
Jun 05, 2019 | 21.12 | 21.28 | 20.21 | 20.45 | 142,173 | -0.71(-3.36%) |
Jun 04, 2019 | 20.39 | 21.25 | 20.39 | 21.16 | 202,001 | +0.78(+3.83%) |