Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.13 | 21.07 | 19.54 | 20.96 | 257,300 | +0.86(+4.28%) |
Aug 29, 2019 | 19.94 | 20.42 | 19.57 | 20.10 | 212,285 | +0.42(+2.13%) |
Aug 28, 2019 | 19.94 | 20.44 | 19.45 | 19.68 | 340,609 | -0.24(-1.20%) |
Aug 27, 2019 | 20.50 | 21.20 | 19.10 | 19.92 | 552,535 | -0.18(-0.90%) |
Aug 26, 2019 | 17.70 | 20.15 | 17.52 | 20.10 | 1,077,568 | +2.67(+15.32%) |
Aug 23, 2019 | 17.44 | 17.85 | 16.85 | 17.43 | 390,200 | -0.03(-0.17%) |
Aug 22, 2019 | 18.91 | 18.91 | 17.46 | 17.46 | 176,020 | -1.42(-7.52%) |
Aug 21, 2019 | 18.58 | 19.00 | 18.31 | 18.88 | 129,404 | +0.43(+2.33%) |
Aug 20, 2019 | 18.43 | 19.01 | 18.31 | 18.45 | 81,897 | -0.16(-0.86%) |
Aug 19, 2019 | 18.00 | 18.79 | 17.57 | 18.61 | 176,633 | +0.83(+4.67%) |
Aug 16, 2019 | 18.06 | 18.59 | 17.53 | 17.78 | 190,000 | -0.22(-1.22%) |
Aug 15, 2019 | 18.31 | 18.48 | 17.90 | 18.00 | 249,900 | -0.23(-1.26%) |
Aug 14, 2019 | 20.31 | 20.31 | 18.17 | 18.23 | 347,418 | -2.28(-11.12%) |
Aug 13, 2019 | 19.39 | 20.52 | 18.91 | 20.51 | 253,960 | +1.08(+5.56%) |
Aug 12, 2019 | 19.29 | 19.89 | 19.13 | 19.43 | 236,095 | +0.05(+0.26%) |
Aug 09, 2019 | 19.13 | 20.40 | 18.55 | 19.38 | 180,800 | -0.13(-0.67%) |
Aug 08, 2019 | 19.95 | 20.55 | 19.15 | 19.51 | 110,619 | -0.36(-1.81%) |
Aug 07, 2019 | 18.73 | 20.00 | 18.33 | 19.87 | 170,482 | +1.14(+6.09%) |
Aug 06, 2019 | 19.16 | 19.47 | 17.75 | 18.73 | 218,025 | -0.53(-2.75%) |
Aug 05, 2019 | 18.30 | 19.54 | 17.77 | 19.26 | 185,798 | +0.69(+3.72%) |
Aug 02, 2019 | 20.30 | 20.37 | 18.33 | 18.57 | 266,500 | -1.84(-9.02%) |
Aug 01, 2019 | 20.08 | 21.13 | 20.07 | 20.41 | 242,500 | +0.56(+2.82%) |
Jul 31, 2019 | 20.00 | 20.35 | 19.66 | 19.85 | 253,357 | +0.03(+0.15%) |
Jul 30, 2019 | 20.10 | 20.30 | 19.60 | 19.82 | 165,841 | -0.19(-0.95%) |
Jul 29, 2019 | 21.51 | 21.79 | 19.78 | 20.01 | 313,780 | -1.14(-5.39%) |
Jul 26, 2019 | 19.65 | 21.26 | 19.51 | 21.15 | 232,000 | +1.91(+9.93%) |
Jul 25, 2019 | 20.04 | 21.00 | 18.80 | 19.24 | 472,410 | +0.68(+3.66%) |
Jul 24, 2019 | 18.00 | 18.63 | 17.57 | 18.56 | 132,447 | +0.74(+4.15%) |
Jul 23, 2019 | 17.42 | 17.98 | 17.06 | 17.82 | 116,043 | +0.42(+2.41%) |
Jul 22, 2019 | 19.01 | 19.05 | 17.29 | 17.40 | 303,011 | -1.60(-8.42%) |
Jul 19, 2019 | 19.74 | 20.00 | 18.95 | 19.00 | 154,500 | -0.74(-3.75%) |
Jul 18, 2019 | 20.06 | 20.14 | 19.03 | 19.74 | 665,658 | -0.32(-1.60%) |
Jul 17, 2019 | 20.64 | 20.71 | 19.96 | 20.06 | 76,353 | -0.57(-2.76%) |
Jul 16, 2019 | 20.73 | 20.85 | 20.43 | 20.63 | 112,494 | -0.07(-0.34%) |
Jul 15, 2019 | 20.49 | 20.82 | 20.42 | 20.70 | 142,299 | +0.05(+0.24%) |
Jul 12, 2019 | 21.09 | 21.75 | 20.46 | 20.65 | 240,400 | -0.40(-1.90%) |
Jul 11, 2019 | 21.09 | 21.15 | 20.61 | 21.05 | 99,142 | +0.09(+0.43%) |
Jul 10, 2019 | 20.68 | 21.32 | 20.59 | 20.96 | 220,027 | +0.45(+2.19%) |
Jul 09, 2019 | 20.15 | 20.91 | 20.13 | 20.51 | 172,316 | +0.28(+1.38%) |
Jul 08, 2019 | 21.07 | 21.07 | 19.96 | 20.23 | 158,605 | -0.69(-3.30%) |
Jul 05, 2019 | 22.06 | 22.11 | 20.82 | 20.92 | 82,400 | -1.09(-4.95%) |
Jul 03, 2019 | 22.45 | 22.45 | 21.68 | 22.01 | 67,600 | -0.16(-0.72%) |
Jul 02, 2019 | 22.48 | 22.93 | 21.89 | 22.17 | 312,850 | -0.53(-2.33%) |
Jul 01, 2019 | 22.32 | 22.89 | 21.63 | 22.70 | 212,464 | +0.52(+2.34%) |
Jun 28, 2019 | 21.01 | 22.41 | 21.01 | 22.18 | 1,511,700 | +1.17(+5.57%) |
Jun 27, 2019 | 21.03 | 21.37 | 20.78 | 21.01 | 159,860 | +0.03(+0.14%) |
Jun 26, 2019 | 22.22 | 22.72 | 20.79 | 20.98 | 140,445 | -1.14(-5.15%) |
Jun 25, 2019 | 22.09 | 22.90 | 21.73 | 22.12 | 189,891 | -0.04(-0.18%) |
Jun 24, 2019 | 22.92 | 23.16 | 21.90 | 22.16 | 187,863 | -0.73(-3.19%) |
Jun 21, 2019 | 21.73 | 23.01 | 21.23 | 22.89 | 355,600 | +1.04(+4.76%) |
Jun 20, 2019 | 22.23 | 23.17 | 21.56 | 21.85 | 288,679 | -0.47(-2.11%) |
Jun 19, 2019 | 21.15 | 22.58 | 21.15 | 22.32 | 188,835 | +1.01(+4.74%) |
Jun 18, 2019 | 21.07 | 21.75 | 20.98 | 21.31 | 248,606 | +0.22(+1.04%) |
Jun 17, 2019 | 20.32 | 21.42 | 20.28 | 21.09 | 264,447 | +0.83(+4.10%) |
Jun 14, 2019 | 19.39 | 20.97 | 19.39 | 20.26 | 349,900 | +0.82(+4.22%) |
Jun 13, 2019 | 19.07 | 19.67 | 18.91 | 19.44 | 63,046 | +0.45(+2.37%) |
Jun 12, 2019 | 18.47 | 19.34 | 18.47 | 18.99 | 71,375 | +0.30(+1.61%) |
Jun 11, 2019 | 19.60 | 19.99 | 18.48 | 18.69 | 63,372 | -0.85(-4.35%) |
Jun 10, 2019 | 18.96 | 19.99 | 18.59 | 19.54 | 141,830 | +1.07(+5.79%) |
Jun 07, 2019 | 17.85 | 18.71 | 17.50 | 18.47 | 100,700 | +0.78(+4.41%) |
Jun 06, 2019 | 17.91 | 18.40 | 16.99 | 17.69 | 217,982 | -0.21(-1.17%) |
Jun 05, 2019 | 19.45 | 19.45 | 17.78 | 17.90 | 101,827 | -1.42(-7.35%) |
Jun 04, 2019 | 19.48 | 19.52 | 18.56 | 19.32 | 72,810 | +0.36(+1.90%) |
Jun 03, 2019 | 18.30 | 19.42 | 18.09 | 18.96 | 161,942 | +0.65(+3.55%) |
May 31, 2019 | 18.32 | 18.81 | 18.10 | 18.31 | 90,700 | -0.38(-2.03%) |
May 30, 2019 | 20.15 | 20.23 | 18.31 | 18.69 | 189,074 | -1.44(-7.15%) |
May 29, 2019 | 20.01 | 20.41 | 19.65 | 20.13 | 71,410 | -0.14(-0.69%) |
May 28, 2019 | 20.75 | 21.21 | 20.04 | 20.27 | 299,397 | -0.30(-1.46%) |
May 24, 2019 | 20.00 | 21.20 | 19.85 | 20.57 | 228,500 | +0.70(+3.52%) |
May 23, 2019 | 20.32 | 20.32 | 19.28 | 19.87 | 112,574 | -0.52(-2.55%) |
May 22, 2019 | 20.85 | 20.91 | 20.25 | 20.39 | 63,976 | -0.36(-1.73%) |
May 21, 2019 | 20.82 | 21.39 | 20.63 | 20.75 | 100,329 | +0.11(+0.53%) |
May 20, 2019 | 20.80 | 20.97 | 19.99 | 20.64 | 110,219 | -0.34(-1.62%) |
May 17, 2019 | 21.19 | 21.70 | 20.55 | 20.98 | 80,500 | -0.16(-0.76%) |
May 16, 2019 | 20.59 | 21.60 | 20.18 | 21.14 | 173,377 | +0.65(+3.17%) |
May 15, 2019 | 19.20 | 20.58 | 19.20 | 20.49 | 101,243 | +1.20(+6.22%) |
May 14, 2019 | 20.24 | 20.29 | 18.60 | 19.29 | 142,565 | -0.94(-4.65%) |
May 13, 2019 | 18.87 | 20.77 | 18.87 | 20.23 | 207,506 | +0.81(+4.17%) |
May 10, 2019 | 18.75 | 19.88 | 18.31 | 19.42 | 92,700 | +0.68(+3.63%) |
May 09, 2019 | 17.82 | 18.93 | 17.52 | 18.74 | 71,058 | +0.57(+3.14%) |
May 08, 2019 | 18.17 | 18.55 | 17.00 | 18.17 | 28,779 | +0.00(+0.00%) |
May 07, 2019 | 17.84 | 18.35 | 17.52 | 18.17 | 96,116 | +0.14(+0.78%) |
May 06, 2019 | 17.03 | 18.55 | 17.03 | 18.03 | 67,723 | +0.54(+3.09%) |
May 03, 2019 | 16.71 | 17.59 | 16.59 | 17.49 | 97,700 | +1.02(+6.19%) |
May 02, 2019 | 16.74 | 16.80 | 16.00 | 16.47 | 40,017 | -0.20(-1.20%) |
May 01, 2019 | 17.09 | 17.24 | 16.36 | 16.67 | 106,251 | -0.29(-1.71%) |
Apr 30, 2019 | 17.23 | 18.00 | 16.64 | 16.96 | 130,440 | -0.29(-1.68%) |
Apr 29, 2019 | 16.19 | 17.44 | 16.12 | 17.25 | 149,715 | +1.13(+7.01%) |
Apr 26, 2019 | 16.25 | 16.32 | 15.59 | 16.12 | 106,300 | -0.09(-0.56%) |
Apr 25, 2019 | 16.63 | 16.89 | 16.00 | 16.21 | 59,416 | -0.42(-2.53%) |
Apr 24, 2019 | 17.28 | 17.38 | 16.50 | 16.63 | 260,420 | -0.48(-2.81%) |
Apr 23, 2019 | 16.56 | 17.34 | 16.45 | 17.11 | 86,467 | +0.57(+3.45%) |
Apr 22, 2019 | 16.12 | 16.97 | 16.05 | 16.54 | 122,055 | +0.30(+1.85%) |
Apr 18, 2019 | 16.24 | 16.96 | 15.85 | 16.24 | 190,200 | -0.13(-0.79%) |
Apr 17, 2019 | 17.40 | 17.40 | 16.28 | 16.37 | 91,985 | -1.02(-5.87%) |
Apr 16, 2019 | 17.18 | 17.56 | 17.04 | 17.39 | 83,950 | +0.28(+1.64%) |
Apr 15, 2019 | 17.32 | 17.65 | 16.80 | 17.11 | 101,689 | -0.11(-0.64%) |
Apr 12, 2019 | 17.58 | 17.79 | 16.87 | 17.22 | 88,200 | -0.22(-1.26%) |
Apr 11, 2019 | 17.26 | 17.78 | 16.65 | 17.44 | 172,504 | +0.21(+1.22%) |
Apr 10, 2019 | 17.37 | 17.55 | 17.00 | 17.23 | 123,598 | -0.08(-0.46%) |
Apr 09, 2019 | 18.59 | 18.65 | 17.20 | 17.31 | 288,422 | -1.28(-6.89%) |
Apr 08, 2019 | 19.51 | 19.73 | 18.51 | 18.59 | 182,957 | -1.15(-5.83%) |
Apr 05, 2019 | 19.97 | 20.09 | 19.34 | 19.74 | 130,900 | -0.12(-0.60%) |
Apr 04, 2019 | 20.62 | 20.65 | 19.14 | 19.86 | 138,917 | -0.72(-3.50%) |
Apr 03, 2019 | 20.93 | 21.34 | 19.90 | 20.58 | 214,345 | -0.08(-0.39%) |
Apr 02, 2019 | 20.59 | 20.95 | 20.24 | 20.66 | 109,817 | -0.02(-0.10%) |
Apr 01, 2019 | 21.90 | 21.90 | 20.30 | 20.68 | 166,911 | -0.99(-4.57%) |
Mar 29, 2019 | 21.49 | 22.18 | 21.06 | 21.67 | 121,100 | +0.35(+1.64%) |
Mar 28, 2019 | 20.84 | 21.51 | 20.82 | 21.32 | 56,095 | +0.59(+2.85%) |
Mar 27, 2019 | 21.39 | 21.92 | 20.18 | 20.73 | 117,762 | -0.65(-3.04%) |
Mar 26, 2019 | 22.21 | 22.85 | 21.06 | 21.38 | 119,848 | -0.72(-3.26%) |
Mar 25, 2019 | 21.47 | 22.50 | 20.49 | 22.10 | 126,545 | +0.50(+2.31%) |
Mar 22, 2019 | 23.04 | 23.04 | 21.39 | 21.60 | 124,700 | -1.64(-7.06%) |
Mar 21, 2019 | 23.15 | 23.49 | 22.00 | 23.24 | 130,198 | -0.02(-0.09%) |
Mar 20, 2019 | 23.48 | 23.50 | 22.40 | 23.26 | 121,575 | -0.32(-1.36%) |
Mar 19, 2019 | 22.07 | 23.96 | 22.07 | 23.58 | 343,696 | +1.49(+6.75%) |
Mar 18, 2019 | 20.50 | 22.15 | 20.40 | 22.09 | 227,982 | +1.61(+7.86%) |
Mar 15, 2019 | 20.50 | 21.01 | 20.10 | 20.48 | 2,403,500 | +0.48(+2.40%) |
Mar 14, 2019 | 19.49 | 20.03 | 19.43 | 20.00 | 253,529 | +0.45(+2.30%) |
Mar 13, 2019 | 19.47 | 20.20 | 19.15 | 19.55 | 245,557 | +0.09(+0.46%) |
Mar 12, 2019 | 19.63 | 20.44 | 19.43 | 19.46 | 123,609 | -0.40(-2.01%) |
Mar 11, 2019 | 19.75 | 20.74 | 19.02 | 19.86 | 344,304 | +0.13(+0.66%) |
Mar 08, 2019 | 19.13 | 20.08 | 18.78 | 19.73 | 186,400 | +0.48(+2.49%) |
Mar 07, 2019 | 20.81 | 22.12 | 18.30 | 19.25 | 410,695 | -1.59(-7.63%) |
Mar 06, 2019 | 20.59 | 21.29 | 19.63 | 20.84 | 173,086 | +0.33(+1.61%) |
Mar 05, 2019 | 22.98 | 23.10 | 20.31 | 20.51 | 488,710 | -2.32(-10.16%) |
Mar 04, 2019 | 23.71 | 23.71 | 22.15 | 22.83 | 327,317 | -0.17(-0.74%) |
Mar 01, 2019 | 21.91 | 23.40 | 21.50 | 23.00 | 420,300 | +1.17(+5.36%) |
Feb 28, 2019 | 20.90 | 22.14 | 20.04 | 21.83 | 371,773 | +0.88(+4.20%) |
Feb 27, 2019 | 24.62 | 25.06 | 20.58 | 20.95 | 604,144 | -3.02(-12.60%) |
Feb 26, 2019 | 23.43 | 24.44 | 23.00 | 23.97 | 376,771 | +0.80(+3.45%) |
Feb 25, 2019 | 22.60 | 24.00 | 22.27 | 23.17 | 544,655 | +0.67(+2.98%) |
Feb 22, 2019 | 21.21 | 22.68 | 19.50 | 22.50 | 593,200 | +1.70(+8.17%) |
Feb 21, 2019 | 20.38 | 21.21 | 20.00 | 20.80 | 465,832 | +0.68(+3.38%) |
Feb 20, 2019 | 19.77 | 20.23 | 19.51 | 20.12 | 286,509 | +0.48(+2.44%) |
Feb 19, 2019 | 19.50 | 20.00 | 19.08 | 19.64 | 377,894 | +0.34(+1.76%) |
Feb 15, 2019 | 18.81 | 19.77 | 18.75 | 19.30 | 429,900 | +0.55(+2.93%) |
Feb 14, 2019 | 17.54 | 19.70 | 16.56 | 18.75 | 1,551,889 | +1.17(+6.66%) |
Feb 13, 2019 | 18.50 | 18.55 | 17.58 | 17.58 | 269,702 | -0.92(-4.97%) |
Feb 12, 2019 | 18.43 | 18.65 | 17.50 | 18.50 | 473,916 | +0.14(+0.76%) |
Feb 11, 2019 | 18.72 | 19.75 | 17.90 | 18.36 | 1,545,578 | +0.42(+2.34%) |