Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.22 | 17.40 | 17.11 | 17.26 | 327,200 | +0.16(+0.94%) |
Aug 29, 2019 | 16.86 | 17.10 | 16.76 | 17.10 | 275,203 | +0.49(+2.95%) |
Aug 28, 2019 | 16.43 | 16.92 | 16.33 | 16.61 | 337,268 | +0.10(+0.61%) |
Aug 27, 2019 | 16.83 | 16.83 | 16.50 | 16.51 | 412,126 | -0.17(-1.02%) |
Aug 26, 2019 | 16.66 | 16.78 | 16.44 | 16.68 | 186,072 | +0.16(+0.97%) |
Aug 23, 2019 | 17.13 | 17.15 | 16.44 | 16.52 | 279,100 | -0.78(-4.51%) |
Aug 22, 2019 | 17.54 | 17.61 | 17.13 | 17.30 | 251,337 | -0.13(-0.75%) |
Aug 21, 2019 | 17.53 | 17.63 | 17.11 | 17.43 | 284,800 | +0.06(+0.35%) |
Aug 20, 2019 | 17.61 | 17.67 | 17.30 | 17.37 | 359,500 | -0.21(-1.19%) |
Aug 19, 2019 | 17.75 | 17.84 | 17.50 | 17.58 | 507,660 | +0.12(+0.69%) |
Aug 16, 2019 | 17.07 | 17.54 | 16.94 | 17.46 | 316,000 | +0.49(+2.89%) |
Aug 15, 2019 | 17.43 | 17.43 | 16.93 | 16.97 | 410,630 | -0.43(-2.47%) |
Aug 14, 2019 | 17.54 | 17.67 | 17.31 | 17.40 | 556,344 | -0.53(-2.96%) |
Aug 13, 2019 | 18.08 | 18.47 | 17.88 | 17.93 | 342,304 | -0.13(-0.72%) |
Aug 12, 2019 | 18.03 | 18.12 | 17.74 | 18.06 | 318,256 | -0.21(-1.15%) |
Aug 09, 2019 | 18.23 | 18.46 | 18.03 | 18.27 | 511,400 | +0.02(+0.11%) |
Aug 08, 2019 | 18.23 | 18.80 | 17.73 | 18.25 | 519,038 | +0.04(+0.22%) |
Aug 07, 2019 | 18.41 | 18.60 | 17.22 | 18.21 | 1,414,766 | -1.75(-8.77%) |
Aug 06, 2019 | 20.27 | 20.49 | 19.69 | 19.96 | 611,057 | -0.25(-1.24%) |
Aug 05, 2019 | 20.47 | 20.73 | 19.95 | 20.21 | 320,135 | -0.81(-3.85%) |
Aug 02, 2019 | 20.79 | 21.07 | 20.46 | 21.02 | 263,400 | +0.04(+0.19%) |
Aug 01, 2019 | 21.96 | 22.21 | 20.93 | 20.98 | 312,427 | -0.93(-4.24%) |
Jul 31, 2019 | 21.89 | 22.27 | 21.54 | 21.91 | 514,674 | +0.11(+0.50%) |
Jul 30, 2019 | 20.84 | 21.85 | 20.59 | 21.80 | 336,449 | +0.78(+3.71%) |
Jul 29, 2019 | 22.03 | 22.03 | 20.84 | 21.02 | 267,587 | -0.99(-4.50%) |
Jul 26, 2019 | 21.91 | 22.07 | 21.67 | 22.01 | 226,700 | +0.16(+0.73%) |
Jul 25, 2019 | 21.57 | 21.91 | 21.51 | 21.85 | 264,308 | +0.35(+1.63%) |
Jul 24, 2019 | 20.50 | 21.61 | 20.50 | 21.50 | 210,664 | +0.79(+3.81%) |
Jul 23, 2019 | 20.31 | 20.71 | 20.30 | 20.71 | 199,453 | +0.63(+3.14%) |
Jul 22, 2019 | 20.52 | 20.68 | 20.01 | 20.08 | 269,900 | -0.50(-2.43%) |
Jul 19, 2019 | 20.89 | 20.98 | 20.57 | 20.58 | 250,200 | -0.30(-1.44%) |
Jul 18, 2019 | 21.00 | 21.06 | 20.67 | 20.88 | 203,435 | -0.17(-0.81%) |
Jul 17, 2019 | 21.38 | 21.38 | 20.97 | 21.05 | 345,279 | -0.39(-1.82%) |
Jul 16, 2019 | 21.40 | 21.61 | 21.25 | 21.44 | 263,203 | +0.08(+0.37%) |
Jul 15, 2019 | 21.40 | 21.40 | 20.89 | 21.36 | 199,384 | +0.04(+0.19%) |
Jul 12, 2019 | 21.18 | 21.51 | 21.14 | 21.32 | 418,100 | +0.21(+0.99%) |
Jul 11, 2019 | 21.40 | 21.40 | 20.96 | 21.11 | 389,353 | -0.30(-1.40%) |
Jul 10, 2019 | 21.65 | 21.68 | 21.07 | 21.41 | 278,504 | -0.04(-0.19%) |
Jul 09, 2019 | 21.34 | 21.50 | 21.21 | 21.45 | 376,505 | -0.02(-0.09%) |
Jul 08, 2019 | 21.41 | 21.60 | 21.28 | 21.47 | 197,840 | -0.05(-0.23%) |
Jul 05, 2019 | 21.22 | 21.70 | 21.22 | 21.52 | 362,600 | +0.14(+0.65%) |
Jul 03, 2019 | 21.43 | 21.56 | 21.16 | 21.38 | 94,100 | +0.15(+0.71%) |
Jul 02, 2019 | 21.25 | 21.32 | 20.75 | 21.23 | 383,861 | -0.05(-0.23%) |
Jul 01, 2019 | 21.59 | 21.89 | 21.16 | 21.28 | 539,628 | +0.05(+0.24%) |
Jun 28, 2019 | 20.99 | 21.50 | 20.99 | 21.23 | 906,400 | +0.31(+1.48%) |
Jun 27, 2019 | 20.74 | 21.40 | 20.70 | 20.92 | 628,900 | +0.32(+1.55%) |
Jun 26, 2019 | 20.62 | 20.84 | 20.47 | 20.60 | 493,111 | -0.02(-0.10%) |
Jun 25, 2019 | 20.58 | 20.80 | 20.30 | 20.62 | 359,614 | +0.13(+0.63%) |
Jun 24, 2019 | 20.57 | 20.96 | 20.42 | 20.49 | 257,204 | -0.02(-0.10%) |
Jun 21, 2019 | 20.95 | 21.21 | 20.44 | 20.51 | 656,000 | -0.68(-3.21%) |
Jun 20, 2019 | 21.13 | 21.39 | 20.80 | 21.19 | 488,266 | +0.40(+1.92%) |
Jun 19, 2019 | 21.29 | 21.29 | 20.63 | 20.79 | 212,228 | -0.55(-2.58%) |
Jun 18, 2019 | 20.97 | 21.70 | 20.97 | 21.34 | 300,972 | +0.70(+3.39%) |
Jun 17, 2019 | 20.88 | 20.88 | 20.28 | 20.64 | 199,791 | -0.15(-0.72%) |
Jun 14, 2019 | 20.92 | 21.02 | 20.74 | 20.79 | 179,000 | -0.18(-0.86%) |
Jun 13, 2019 | 20.51 | 20.99 | 20.47 | 20.97 | 213,459 | +0.68(+3.35%) |
Jun 12, 2019 | 20.30 | 20.44 | 20.09 | 20.29 | 165,583 | +0.07(+0.35%) |
Jun 11, 2019 | 20.80 | 20.81 | 20.08 | 20.22 | 255,682 | -0.38(-1.84%) |
Jun 10, 2019 | 20.45 | 20.75 | 20.29 | 20.60 | 265,159 | +0.26(+1.28%) |
Jun 07, 2019 | 20.02 | 20.44 | 19.98 | 20.34 | 279,000 | +0.44(+2.21%) |
Jun 06, 2019 | 20.25 | 20.28 | 19.62 | 19.90 | 234,463 | -0.32(-1.58%) |
Jun 05, 2019 | 20.69 | 20.80 | 20.11 | 20.22 | 268,526 | -0.42(-2.03%) |
Jun 04, 2019 | 19.48 | 20.68 | 19.48 | 20.64 | 348,627 | +1.42(+7.39%) |