Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.65 | 20.65 | 20.37 | 20.56 | 333,973 | +0.10(+0.51%) |
Aug 29, 2019 | 20.26 | 20.56 | 20.11 | 20.45 | 465,712 | +0.51(+2.53%) |
Aug 28, 2019 | 19.24 | 20.27 | 19.23 | 19.95 | 597,870 | +0.20(+1.01%) |
Aug 27, 2019 | 20.63 | 20.68 | 19.69 | 19.75 | 419,091 | -0.71(-3.45%) |
Aug 26, 2019 | 20.40 | 20.51 | 20.19 | 20.45 | 353,882 | +0.29(+1.42%) |
Aug 23, 2019 | 21.04 | 21.15 | 20.04 | 20.17 | 563,225 | -1.11(-5.20%) |
Aug 22, 2019 | 21.50 | 21.81 | 21.11 | 21.27 | 373,992 | -0.17(-0.80%) |
Aug 21, 2019 | 21.55 | 21.59 | 21.18 | 21.45 | 256,491 | +0.15(+0.72%) |
Aug 20, 2019 | 21.37 | 21.47 | 21.17 | 21.29 | 470,002 | -0.21(-0.98%) |
Aug 19, 2019 | 21.70 | 21.86 | 21.48 | 21.50 | 335,171 | +0.18(+0.85%) |
Aug 16, 2019 | 21.04 | 21.58 | 21.02 | 21.32 | 351,164 | +0.49(+2.34%) |
Aug 15, 2019 | 20.60 | 20.99 | 20.45 | 20.83 | 853,646 | +0.32(+1.58%) |
Aug 14, 2019 | 20.94 | 21.16 | 20.32 | 20.51 | 853,962 | -1.09(-5.04%) |
Aug 13, 2019 | 21.31 | 22.03 | 21.31 | 21.60 | 697,855 | +0.22(+1.03%) |
Aug 12, 2019 | 21.49 | 21.73 | 21.22 | 21.38 | 311,673 | -0.34(-1.58%) |
Aug 09, 2019 | 21.95 | 21.98 | 21.43 | 21.72 | 642,683 | -0.34(-1.56%) |
Aug 08, 2019 | 21.98 | 22.20 | 21.65 | 22.07 | 557,870 | +0.30(+1.36%) |
Aug 07, 2019 | 21.24 | 21.83 | 20.88 | 21.77 | 614,995 | +0.07(+0.31%) |
Aug 06, 2019 | 22.94 | 23.01 | 21.52 | 21.70 | 671,402 | +0.43(+2.02%) |
Aug 05, 2019 | 21.83 | 22.00 | 20.77 | 21.27 | 1,036,613 | -0.86(-3.88%) |
Aug 02, 2019 | 22.68 | 22.90 | 21.90 | 22.13 | 582,618 | -0.73(-3.21%) |
Aug 01, 2019 | 24.77 | 24.78 | 22.64 | 22.87 | 587,305 | -1.75(-7.09%) |
Jul 31, 2019 | 24.83 | 25.32 | 24.43 | 24.61 | 582,967 | -0.14(-0.58%) |
Jul 30, 2019 | 24.17 | 24.92 | 24.17 | 24.76 | 636,627 | +0.44(+1.80%) |
Jul 29, 2019 | 24.96 | 25.19 | 24.19 | 24.32 | 783,930 | -0.68(-2.71%) |
Jul 26, 2019 | 25.26 | 25.26 | 24.80 | 24.99 | 1,049,195 | -0.16(-0.64%) |
Jul 25, 2019 | 25.31 | 25.70 | 24.99 | 25.16 | 294,219 | -0.15(-0.60%) |
Jul 24, 2019 | 24.96 | 25.42 | 24.71 | 25.31 | 513,175 | +0.23(+0.91%) |
Jul 23, 2019 | 24.93 | 25.25 | 24.66 | 25.08 | 403,718 | +0.28(+1.12%) |
Jul 22, 2019 | 25.28 | 25.48 | 24.72 | 24.80 | 282,777 | -0.51(-2.00%) |
Jul 19, 2019 | 25.34 | 25.69 | 25.27 | 25.31 | 326,949 | -0.10(-0.41%) |
Jul 18, 2019 | 25.37 | 25.56 | 25.08 | 25.41 | 273,345 | +0.06(+0.23%) |
Jul 17, 2019 | 25.53 | 25.60 | 25.05 | 25.36 | 317,023 | -0.39(-1.52%) |
Jul 16, 2019 | 25.60 | 25.91 | 25.39 | 25.75 | 281,832 | +0.10(+0.41%) |
Jul 15, 2019 | 26.32 | 26.32 | 25.43 | 25.64 | 311,342 | -0.52(-2.01%) |
Jul 12, 2019 | 25.91 | 26.42 | 25.84 | 26.17 | 515,844 | +0.13(+0.51%) |
Jul 11, 2019 | 25.76 | 26.07 | 25.59 | 26.03 | 430,164 | +0.28(+1.07%) |
Jul 10, 2019 | 25.91 | 26.01 | 25.58 | 25.76 | 437,603 | -0.04(-0.15%) |
Jul 09, 2019 | 25.81 | 25.91 | 25.54 | 25.80 | 308,870 | -0.16(-0.62%) |
Jul 08, 2019 | 26.13 | 26.22 | 25.72 | 25.96 | 307,660 | -0.19(-0.73%) |
Jul 05, 2019 | 26.21 | 26.51 | 25.80 | 26.15 | 373,282 | +0.12(+0.48%) |
Jul 03, 2019 | 25.70 | 26.16 | 25.70 | 26.02 | 241,726 | +0.39(+1.53%) |
Jul 02, 2019 | 25.98 | 26.20 | 25.43 | 25.63 | 433,714 | -0.47(-1.79%) |
Jul 01, 2019 | 26.19 | 26.52 | 25.91 | 26.10 | 356,874 | +0.19(+0.74%) |
Jun 28, 2019 | 25.91 | 26.27 | 25.51 | 25.91 | 1,024,456 | +0.30(+1.15%) |
Jun 27, 2019 | 24.91 | 25.63 | 24.85 | 25.61 | 327,885 | +0.83(+3.35%) |
Jun 26, 2019 | 25.44 | 25.57 | 24.65 | 24.78 | 569,394 | -0.73(-2.84%) |
Jun 25, 2019 | 25.48 | 25.69 | 24.99 | 25.51 | 535,082 | +0.10(+0.41%) |
Jun 24, 2019 | 25.49 | 25.73 | 25.15 | 25.40 | 319,928 | -0.18(-0.71%) |
Jun 21, 2019 | 26.10 | 26.22 | 25.52 | 25.59 | 542,470 | -0.66(-2.51%) |
Jun 20, 2019 | 26.24 | 26.36 | 25.59 | 26.24 | 363,546 | +0.29(+1.10%) |
Jun 19, 2019 | 26.24 | 26.67 | 25.94 | 25.96 | 398,951 | -0.22(-0.84%) |
Jun 18, 2019 | 25.76 | 26.62 | 25.76 | 26.18 | 349,267 | +0.44(+1.70%) |
Jun 17, 2019 | 26.13 | 26.24 | 25.73 | 25.74 | 370,629 | -0.39(-1.50%) |
Jun 14, 2019 | 25.94 | 26.22 | 25.66 | 26.13 | 289,736 | +0.00(+0.00%) |
Jun 13, 2019 | 25.83 | 26.29 | 25.64 | 26.13 | 666,737 | +0.56(+2.20%) |
Jun 12, 2019 | 26.18 | 26.41 | 25.36 | 25.57 | 542,957 | -0.62(-2.37%) |
Jun 11, 2019 | 25.96 | 26.50 | 25.85 | 26.19 | 669,686 | +0.52(+2.04%) |
Jun 10, 2019 | 26.22 | 26.65 | 25.41 | 25.66 | 997,412 | -0.46(-1.75%) |
Jun 07, 2019 | 28.60 | 28.77 | 25.81 | 26.12 | 921,413 | -2.61(-9.10%) |
Jun 06, 2019 | 28.60 | 29.08 | 28.42 | 28.73 | 459,165 | +0.23(+0.80%) |
Jun 05, 2019 | 29.25 | 29.25 | 28.35 | 28.50 | 433,133 | -0.70(-2.38%) |
Jun 04, 2019 | 28.34 | 29.30 | 28.34 | 29.20 | 427,647 | +1.32(+4.72%) |