Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.25 | 23.30 | 22.80 | 23.30 | 35,200 | +0.87(+3.86%) |
Aug 29, 2019 | 22.66 | 22.66 | 22.38 | 22.43 | 10,661 | -0.43(-1.87%) |
Aug 28, 2019 | 22.90 | 23.02 | 22.74 | 22.86 | 31,303 | +0.54(+2.43%) |
Aug 27, 2019 | 22.61 | 22.61 | 22.18 | 22.32 | 6,984 | +0.03(+0.11%) |
Aug 26, 2019 | 23.47 | 23.47 | 22.28 | 22.29 | 10,507 | -0.25(-1.11%) |
Aug 23, 2019 | 23.05 | 23.60 | 22.48 | 22.54 | 9,800 | -0.44(-1.91%) |
Aug 22, 2019 | 23.25 | 23.69 | 22.54 | 22.98 | 4,645 | -0.23(-0.99%) |
Aug 21, 2019 | 23.29 | 23.40 | 22.54 | 23.21 | 13,412 | +0.52(+2.29%) |
Aug 20, 2019 | 22.77 | 22.85 | 22.69 | 22.69 | 4,892 | +0.19(+0.82%) |
Aug 19, 2019 | 23.44 | 23.44 | 22.50 | 22.50 | 6,049 | -0.94(-3.99%) |
Aug 16, 2019 | 22.90 | 23.59 | 22.90 | 23.44 | 186,100 | +0.64(+2.81%) |
Aug 15, 2019 | 22.79 | 22.91 | 22.64 | 22.80 | 83,220 | +0.15(+0.66%) |
Aug 14, 2019 | 22.70 | 22.70 | 21.78 | 22.65 | 31,021 | -0.59(-2.54%) |
Aug 13, 2019 | 22.76 | 23.57 | 22.76 | 23.24 | 7,330 | +0.39(+1.71%) |
Aug 12, 2019 | 22.75 | 23.10 | 22.70 | 22.85 | 2,510 | -0.16(-0.70%) |
Aug 09, 2019 | 23.52 | 24.25 | 22.75 | 23.01 | 5,700 | -0.58(-2.46%) |
Aug 08, 2019 | 23.62 | 23.79 | 22.74 | 23.59 | 4,891 | -0.20(-0.84%) |
Aug 07, 2019 | 23.58 | 24.00 | 23.24 | 23.79 | 4,415 | -0.40(-1.65%) |
Aug 06, 2019 | 24.60 | 24.60 | 23.70 | 24.19 | 6,985 | +0.49(+2.07%) |
Aug 05, 2019 | 24.57 | 24.70 | 23.70 | 23.70 | 7,135 | -1.43(-5.69%) |
Aug 02, 2019 | 25.25 | 25.27 | 24.85 | 25.13 | 5,400 | +0.39(+1.58%) |
Aug 01, 2019 | 25.26 | 25.46 | 24.57 | 24.74 | 7,365 | -0.67(-2.64%) |
Jul 31, 2019 | 26.21 | 26.21 | 25.26 | 25.41 | 3,852 | -0.88(-3.35%) |
Jul 30, 2019 | 26.48 | 26.55 | 26.29 | 26.29 | 3,070 | -0.71(-2.63%) |
Jul 29, 2019 | 26.91 | 27.11 | 26.91 | 27.00 | 1,509 | +0.59(+2.23%) |
Jul 26, 2019 | 26.65 | 26.73 | 26.23 | 26.41 | 4,000 | -0.44(-1.64%) |
Jul 25, 2019 | 27.17 | 27.19 | 26.85 | 26.85 | 2,372 | -1.36(-4.82%) |
Jul 24, 2019 | 28.05 | 29.03 | 27.71 | 28.21 | 3,566 | -0.45(-1.56%) |
Jul 23, 2019 | 29.02 | 29.06 | 28.57 | 28.66 | 7,878 | -0.04(-0.13%) |
Jul 22, 2019 | 28.59 | 28.88 | 28.59 | 28.69 | 3,082 | -0.14(-0.48%) |
Jul 19, 2019 | 28.19 | 29.02 | 28.19 | 28.83 | 2,700 | +0.64(+2.27%) |
Jul 18, 2019 | 28.60 | 28.60 | 27.55 | 28.19 | 1,570 | -0.10(-0.34%) |
Jul 17, 2019 | 27.16 | 28.29 | 27.16 | 28.29 | 1,298 | -0.31(-1.08%) |
Jul 16, 2019 | 28.14 | 28.60 | 28.09 | 28.60 | 1,914 | +0.73(+2.61%) |
Jul 15, 2019 | 27.72 | 27.94 | 27.68 | 27.87 | 9,360 | -0.01(-0.04%) |
Jul 12, 2019 | 27.81 | 27.89 | 27.58 | 27.88 | 3,200 | +0.49(+1.79%) |
Jul 11, 2019 | 27.71 | 27.71 | 27.39 | 27.39 | 2,664 | -0.29(-1.07%) |
Jul 10, 2019 | 27.19 | 27.97 | 26.87 | 27.68 | 2,258 | +0.58(+2.16%) |
Jul 09, 2019 | 26.69 | 27.25 | 26.69 | 27.10 | 3,274 | -0.15(-0.55%) |
Jul 08, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 1,203 | +0.40(+1.49%) |
Jul 05, 2019 | 26.91 | 27.18 | 26.50 | 26.85 | 3,100 | -0.18(-0.67%) |
Jul 03, 2019 | 26.68 | 27.03 | 26.68 | 27.03 | 4,000 | +0.08(+0.30%) |
Jul 02, 2019 | 27.00 | 27.00 | 26.65 | 26.95 | 6,936 | -0.11(-0.41%) |
Jul 01, 2019 | 27.46 | 27.72 | 26.70 | 27.06 | 5,467 | +0.36(+1.35%) |
Jun 28, 2019 | 27.13 | 27.13 | 26.63 | 26.70 | 4,500 | -0.44(-1.62%) |
Jun 27, 2019 | 26.98 | 27.35 | 26.98 | 27.14 | 1,692 | +0.24(+0.88%) |
Jun 26, 2019 | 26.53 | 26.91 | 26.53 | 26.90 | 5,011 | +0.04(+0.16%) |
Jun 25, 2019 | 27.05 | 27.14 | 26.86 | 26.86 | 2,591 | -0.08(-0.30%) |
Jun 24, 2019 | 27.11 | 27.22 | 26.93 | 26.94 | 9,736 | -1.58(-5.54%) |
Jun 21, 2019 | 27.63 | 29.20 | 27.63 | 28.52 | 3,700 | -0.09(-0.30%) |
Jun 20, 2019 | 28.40 | 29.21 | 28.40 | 28.61 | 2,900 | +0.73(+2.64%) |
Jun 19, 2019 | 27.31 | 27.87 | 26.97 | 27.87 | 2,519 | +1.00(+3.72%) |
Jun 18, 2019 | 26.98 | 26.98 | 26.74 | 26.87 | 25,117 | -0.04(-0.15%) |
Jun 17, 2019 | 25.55 | 26.91 | 25.55 | 26.91 | 2,297 | +0.61(+2.32%) |
Jun 14, 2019 | 26.33 | 26.33 | 25.95 | 26.30 | 26,000 | +0.20(+0.77%) |
Jun 13, 2019 | 26.18 | 26.41 | 26.10 | 26.10 | 1,148 | -0.28(-1.06%) |
Jun 12, 2019 | 26.52 | 26.94 | 26.13 | 26.38 | 5,475 | -1.24(-4.49%) |
Jun 11, 2019 | 27.57 | 27.70 | 27.36 | 27.62 | 4,733 | -0.22(-0.79%) |
Jun 10, 2019 | 27.84 | 27.84 | 27.84 | 27.84 | 878 | +0.49(+1.79%) |
Jun 07, 2019 | 27.01 | 28.10 | 27.01 | 27.35 | 5,500 | +0.12(+0.44%) |
Jun 06, 2019 | 27.30 | 27.91 | 27.19 | 27.23 | 2,318 | -0.07(-0.26%) |
Jun 05, 2019 | 27.46 | 27.84 | 27.30 | 27.30 | 1,635 | -0.64(-2.29%) |
Jun 04, 2019 | 27.00 | 27.94 | 27.00 | 27.94 | 5,609 | -0.48(-1.69%) |