Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.09 | 21.25 | 20.41 | 20.52 | 325,900 | -0.34(-1.63%) |
Aug 29, 2019 | 20.48 | 20.99 | 20.14 | 20.86 | 468,600 | +0.63(+3.11%) |
Aug 28, 2019 | 20.47 | 21.01 | 20.04 | 20.23 | 378,222 | -0.28(-1.37%) |
Aug 27, 2019 | 21.84 | 21.84 | 20.38 | 20.51 | 207,806 | -1.19(-5.48%) |
Aug 26, 2019 | 21.37 | 22.08 | 21.34 | 21.70 | 229,516 | +0.64(+3.04%) |
Aug 23, 2019 | 21.76 | 21.96 | 20.82 | 21.06 | 264,300 | -0.81(-3.70%) |
Aug 22, 2019 | 23.12 | 23.12 | 21.86 | 21.87 | 183,858 | -1.17(-5.08%) |
Aug 21, 2019 | 23.38 | 23.58 | 22.99 | 23.04 | 190,161 | -0.18(-0.78%) |
Aug 20, 2019 | 23.75 | 23.94 | 23.16 | 23.22 | 77,295 | -0.56(-2.35%) |
Aug 19, 2019 | 24.63 | 24.68 | 23.30 | 23.78 | 215,987 | -0.44(-1.82%) |
Aug 16, 2019 | 25.00 | 25.37 | 23.28 | 24.22 | 420,000 | -0.67(-2.69%) |
Aug 15, 2019 | 25.39 | 25.39 | 24.55 | 24.89 | 152,815 | -0.26(-1.03%) |
Aug 14, 2019 | 25.27 | 25.62 | 24.92 | 25.15 | 150,871 | -0.43(-1.68%) |
Aug 13, 2019 | 25.75 | 26.48 | 25.40 | 25.58 | 183,467 | -0.17(-0.66%) |
Aug 12, 2019 | 25.70 | 26.72 | 25.47 | 25.75 | 104,210 | +0.09(+0.35%) |
Aug 09, 2019 | 25.43 | 25.95 | 24.64 | 25.66 | 104,300 | -0.16(-0.62%) |
Aug 08, 2019 | 25.18 | 27.64 | 24.70 | 25.82 | 240,866 | +3.50(+15.68%) |
Aug 07, 2019 | 21.69 | 22.68 | 21.69 | 22.32 | 135,897 | +0.34(+1.55%) |
Aug 06, 2019 | 21.81 | 22.00 | 21.58 | 21.98 | 62,052 | +0.24(+1.10%) |
Aug 05, 2019 | 22.63 | 22.63 | 21.20 | 21.74 | 144,437 | -1.23(-5.35%) |
Aug 02, 2019 | 23.21 | 23.21 | 22.54 | 22.97 | 91,900 | -0.42(-1.80%) |
Aug 01, 2019 | 23.88 | 24.10 | 23.17 | 23.39 | 115,257 | -0.59(-2.46%) |
Jul 31, 2019 | 24.64 | 25.15 | 23.77 | 23.98 | 145,703 | -0.57(-2.32%) |
Jul 30, 2019 | 24.18 | 24.64 | 23.43 | 24.55 | 115,871 | +0.15(+0.61%) |
Jul 29, 2019 | 24.57 | 24.90 | 24.01 | 24.40 | 54,717 | -0.14(-0.57%) |
Jul 26, 2019 | 24.05 | 24.77 | 24.05 | 24.54 | 61,100 | +0.62(+2.59%) |
Jul 25, 2019 | 23.80 | 24.25 | 23.65 | 23.92 | 118,957 | -1.47(-5.79%) |
Jul 24, 2019 | 25.23 | 25.67 | 25.00 | 25.39 | 127,365 | -0.11(-0.43%) |
Jul 23, 2019 | 26.60 | 26.61 | 25.38 | 25.50 | 79,582 | -1.00(-3.77%) |
Jul 22, 2019 | 26.01 | 26.51 | 25.89 | 26.50 | 143,561 | +0.50(+1.92%) |
Jul 19, 2019 | 25.28 | 26.09 | 25.28 | 26.00 | 86,800 | +0.49(+1.92%) |
Jul 18, 2019 | 24.95 | 25.52 | 24.87 | 25.51 | 50,287 | +0.48(+1.92%) |
Jul 17, 2019 | 24.55 | 25.25 | 24.55 | 25.03 | 69,460 | +0.40(+1.62%) |
Jul 16, 2019 | 24.67 | 24.92 | 24.43 | 24.63 | 47,037 | -0.06(-0.24%) |
Jul 15, 2019 | 24.75 | 25.25 | 24.55 | 24.69 | 60,795 | -0.05(-0.20%) |
Jul 12, 2019 | 24.64 | 24.85 | 24.36 | 24.74 | 73,800 | +0.14(+0.57%) |
Jul 11, 2019 | 24.52 | 24.91 | 24.34 | 24.60 | 79,287 | +0.05(+0.20%) |
Jul 10, 2019 | 24.89 | 25.40 | 24.52 | 24.55 | 56,920 | -0.35(-1.41%) |
Jul 09, 2019 | 25.01 | 25.01 | 24.50 | 24.90 | 128,185 | -0.26(-1.03%) |
Jul 08, 2019 | 25.01 | 25.44 | 24.82 | 25.16 | 80,972 | +0.13(+0.52%) |
Jul 05, 2019 | 24.46 | 25.30 | 24.32 | 25.03 | 68,300 | +0.49(+2.00%) |
Jul 03, 2019 | 24.55 | 24.92 | 24.30 | 24.54 | 38,100 | +0.13(+0.53%) |
Jul 02, 2019 | 24.18 | 24.48 | 23.78 | 24.41 | 109,955 | +0.19(+0.78%) |
Jul 01, 2019 | 24.25 | 24.36 | 23.74 | 24.22 | 96,577 | +0.37(+1.55%) |
Jun 28, 2019 | 23.13 | 24.10 | 22.96 | 23.85 | 159,400 | +0.83(+3.61%) |
Jun 27, 2019 | 22.52 | 23.27 | 22.52 | 23.02 | 99,520 | +0.53(+2.36%) |
Jun 26, 2019 | 23.26 | 23.56 | 22.46 | 22.49 | 115,664 | -0.59(-2.56%) |
Jun 25, 2019 | 23.12 | 23.33 | 22.92 | 23.08 | 74,859 | -0.08(-0.35%) |
Jun 24, 2019 | 23.26 | 23.62 | 23.10 | 23.16 | 60,526 | -0.05(-0.22%) |
Jun 21, 2019 | 23.35 | 23.35 | 22.66 | 23.21 | 234,500 | -0.20(-0.85%) |
Jun 20, 2019 | 23.70 | 23.90 | 23.27 | 23.41 | 93,408 | -0.06(-0.26%) |
Jun 19, 2019 | 23.24 | 23.60 | 22.80 | 23.47 | 95,808 | +0.22(+0.95%) |
Jun 18, 2019 | 23.16 | 23.88 | 22.64 | 23.25 | 105,758 | +0.23(+1.00%) |
Jun 17, 2019 | 22.80 | 23.21 | 22.40 | 23.02 | 89,490 | +0.30(+1.32%) |
Jun 14, 2019 | 23.97 | 24.01 | 22.70 | 22.72 | 73,100 | -1.31(-5.45%) |
Jun 13, 2019 | 23.10 | 24.06 | 22.89 | 24.03 | 106,429 | +1.10(+4.80%) |
Jun 12, 2019 | 23.71 | 23.71 | 22.36 | 22.93 | 140,551 | -0.92(-3.86%) |
Jun 11, 2019 | 23.80 | 23.93 | 23.14 | 23.85 | 98,576 | +0.24(+1.02%) |
Jun 10, 2019 | 23.73 | 23.95 | 23.54 | 23.61 | 52,122 | -0.02(-0.08%) |
Jun 07, 2019 | 23.64 | 23.86 | 23.15 | 23.63 | 52,000 | +0.03(+0.13%) |
Jun 06, 2019 | 24.32 | 24.33 | 23.35 | 23.60 | 45,774 | -0.66(-2.72%) |
Jun 05, 2019 | 25.32 | 25.50 | 24.24 | 24.26 | 70,617 | -0.95(-3.77%) |
Jun 04, 2019 | 25.10 | 25.59 | 24.65 | 25.21 | 107,991 | +0.38(+1.53%) |