Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.73 | 18.25 | 17.73 | 17.97 | 578,463 | +0.45(+2.56%) |
Aug 29, 2019 | 17.20 | 17.63 | 17.20 | 17.52 | 560,748 | +0.55(+3.22%) |
Aug 28, 2019 | 16.92 | 17.31 | 16.84 | 16.97 | 742,551 | +0.02(+0.12%) |
Aug 27, 2019 | 17.56 | 17.89 | 16.86 | 16.95 | 697,255 | -0.51(-2.90%) |
Aug 26, 2019 | 17.21 | 17.58 | 16.95 | 17.46 | 543,657 | +0.39(+2.28%) |
Aug 23, 2019 | 17.45 | 17.57 | 16.67 | 17.07 | 744,750 | -0.66(-3.74%) |
Aug 22, 2019 | 19.08 | 19.40 | 17.68 | 17.73 | 899,548 | -1.43(-7.48%) |
Aug 21, 2019 | 19.06 | 19.39 | 18.96 | 19.16 | 678,819 | +0.30(+1.60%) |
Aug 20, 2019 | 18.73 | 19.03 | 18.16 | 18.86 | 772,280 | -0.07(-0.39%) |
Aug 19, 2019 | 18.22 | 19.07 | 18.07 | 18.94 | 1,156,301 | +0.38(+2.03%) |
Aug 16, 2019 | 18.36 | 18.78 | 18.26 | 18.56 | 1,081,231 | +0.29(+1.59%) |
Aug 15, 2019 | 17.73 | 18.33 | 17.65 | 18.27 | 917,711 | +0.54(+3.06%) |
Aug 14, 2019 | 17.63 | 18.28 | 17.58 | 17.73 | 1,306,864 | -0.45(-2.50%) |
Aug 13, 2019 | 17.81 | 18.95 | 17.63 | 18.18 | 1,115,704 | +0.34(+1.90%) |
Aug 12, 2019 | 17.47 | 17.87 | 17.32 | 17.84 | 849,636 | +0.30(+1.71%) |
Aug 09, 2019 | 17.86 | 17.91 | 17.40 | 17.54 | 1,031,314 | -0.36(-2.00%) |
Aug 08, 2019 | 17.21 | 18.12 | 17.21 | 17.90 | 1,400,624 | +0.81(+4.76%) |
Aug 07, 2019 | 16.75 | 17.17 | 16.64 | 17.09 | 1,314,018 | -0.22(-1.29%) |
Aug 06, 2019 | 17.36 | 17.65 | 16.99 | 17.31 | 1,408,377 | -0.15(-0.89%) |
Aug 05, 2019 | 17.25 | 17.70 | 17.09 | 17.47 | 1,392,280 | -0.36(-2.01%) |
Aug 02, 2019 | 17.80 | 18.05 | 17.50 | 17.82 | 1,532,140 | -0.18(-1.02%) |
Aug 01, 2019 | 20.14 | 20.24 | 17.27 | 18.01 | 2,443,931 | -2.37(-11.63%) |
Jul 31, 2019 | 21.40 | 22.04 | 20.05 | 20.38 | 2,416,612 | -1.03(-4.79%) |
Jul 30, 2019 | 21.09 | 21.81 | 20.74 | 21.40 | 1,369,739 | +0.08(+0.36%) |
Jul 29, 2019 | 22.07 | 22.25 | 21.28 | 21.33 | 643,860 | -0.72(-3.25%) |
Jul 26, 2019 | 21.93 | 22.18 | 21.79 | 22.04 | 607,998 | +0.13(+0.57%) |
Jul 25, 2019 | 22.79 | 22.94 | 21.89 | 21.92 | 569,126 | -0.90(-3.94%) |
Jul 24, 2019 | 22.49 | 22.96 | 22.48 | 22.82 | 578,595 | +0.14(+0.60%) |
Jul 23, 2019 | 22.54 | 22.86 | 22.31 | 22.68 | 852,660 | +0.42(+1.87%) |
Jul 22, 2019 | 21.95 | 22.62 | 21.95 | 22.26 | 999,108 | +0.26(+1.19%) |
Jul 19, 2019 | 21.80 | 22.16 | 21.80 | 22.00 | 790,822 | +0.13(+0.58%) |
Jul 18, 2019 | 21.88 | 22.16 | 21.79 | 21.88 | 610,810 | -0.23(-1.05%) |
Jul 17, 2019 | 22.26 | 22.40 | 21.75 | 22.11 | 659,060 | -0.13(-0.57%) |
Jul 16, 2019 | 22.04 | 22.62 | 21.84 | 22.24 | 939,416 | -0.02(-0.09%) |
Jul 15, 2019 | 22.58 | 22.76 | 22.18 | 22.25 | 508,366 | -0.23(-1.03%) |
Jul 12, 2019 | 22.14 | 22.73 | 22.14 | 22.49 | 734,290 | +0.27(+1.22%) |
Jul 11, 2019 | 22.44 | 22.44 | 21.65 | 22.22 | 829,112 | -0.23(-1.03%) |
Jul 10, 2019 | 22.32 | 22.67 | 22.25 | 22.45 | 903,829 | +0.27(+1.22%) |
Jul 09, 2019 | 22.74 | 22.85 | 21.58 | 22.18 | 824,320 | -0.80(-3.49%) |
Jul 08, 2019 | 22.70 | 23.46 | 22.70 | 22.98 | 657,165 | +0.24(+1.06%) |
Jul 05, 2019 | 22.21 | 22.88 | 22.05 | 22.74 | 1,213,103 | +0.50(+2.26%) |
Jul 03, 2019 | 22.26 | 22.59 | 22.11 | 22.24 | 644,997 | +0.03(+0.13%) |
Jul 02, 2019 | 23.48 | 23.54 | 22.16 | 22.21 | 610,327 | -1.19(-5.09%) |
Jul 01, 2019 | 23.49 | 23.76 | 23.22 | 23.40 | 758,201 | +0.08(+0.33%) |
Jun 28, 2019 | 22.31 | 23.33 | 22.25 | 23.32 | 2,040,098 | +1.11(+5.01%) |
Jun 27, 2019 | 22.36 | 22.49 | 22.05 | 22.21 | 795,765 | -0.05(-0.22%) |
Jun 26, 2019 | 22.25 | 22.74 | 22.19 | 22.25 | 687,939 | +0.19(+0.88%) |
Jun 25, 2019 | 23.09 | 23.09 | 22.04 | 22.06 | 703,892 | -0.98(-4.24%) |
Jun 24, 2019 | 23.13 | 23.56 | 23.03 | 23.04 | 1,128,341 | +0.00(+0.00%) |
Jun 21, 2019 | 22.67 | 23.44 | 22.67 | 23.04 | 1,784,517 | +0.29(+1.28%) |
Jun 20, 2019 | 22.84 | 23.17 | 22.66 | 22.75 | 817,414 | +0.18(+0.82%) |
Jun 19, 2019 | 22.74 | 23.21 | 22.53 | 22.56 | 1,302,624 | +0.82(+3.78%) |
Jun 18, 2019 | 21.53 | 22.49 | 21.38 | 21.74 | 590,992 | +0.32(+1.49%) |
Jun 17, 2019 | 20.99 | 21.47 | 20.73 | 21.42 | 1,680,587 | +0.39(+1.84%) |
Jun 14, 2019 | 21.44 | 21.51 | 20.94 | 21.04 | 467,031 | -0.50(-2.34%) |
Jun 13, 2019 | 22.19 | 22.21 | 21.47 | 21.54 | 801,240 | -0.25(-1.15%) |
Jun 12, 2019 | 22.28 | 22.94 | 21.76 | 21.79 | 430,621 | -0.82(-3.64%) |
Jun 11, 2019 | 23.05 | 23.27 | 22.58 | 22.61 | 553,170 | -0.24(-1.06%) |
Jun 10, 2019 | 22.76 | 23.05 | 22.66 | 22.85 | 472,380 | +0.15(+0.68%) |
Jun 07, 2019 | 22.49 | 22.81 | 22.26 | 22.70 | 360,065 | +0.22(+0.99%) |
Jun 06, 2019 | 22.61 | 22.95 | 22.35 | 22.48 | 477,913 | -0.17(-0.77%) |
Jun 05, 2019 | 23.18 | 23.22 | 22.42 | 22.65 | 511,855 | -0.67(-2.86%) |
Jun 04, 2019 | 23.08 | 23.65 | 22.92 | 23.32 | 1,179,715 | +0.38(+1.65%) |