Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.76 | 28.13 | 27.30 | 27.74 | 718,941 | +0.00(+0.00%) |
Aug 29, 2019 | 27.37 | 27.92 | 27.27 | 27.74 | 323,095 | +0.63(+2.32%) |
Aug 28, 2019 | 26.93 | 27.29 | 26.79 | 27.12 | 416,797 | +0.07(+0.24%) |
Aug 27, 2019 | 27.14 | 27.32 | 26.74 | 27.05 | 347,860 | +0.08(+0.31%) |
Aug 26, 2019 | 26.84 | 27.23 | 26.73 | 26.97 | 325,201 | +0.24(+0.91%) |
Aug 23, 2019 | 26.62 | 27.03 | 26.31 | 26.72 | 428,634 | +0.07(+0.25%) |
Aug 22, 2019 | 26.32 | 26.84 | 26.32 | 26.66 | 152,487 | +0.42(+1.61%) |
Aug 21, 2019 | 26.38 | 26.40 | 26.01 | 26.23 | 413,286 | +0.38(+1.45%) |
Aug 20, 2019 | 25.78 | 26.22 | 25.70 | 25.86 | 209,264 | +0.00(+0.00%) |
Aug 19, 2019 | 25.18 | 26.08 | 25.15 | 25.86 | 369,912 | +0.76(+3.03%) |
Aug 16, 2019 | 25.03 | 25.43 | 25.00 | 25.10 | 273,349 | +0.19(+0.75%) |
Aug 15, 2019 | 24.85 | 24.94 | 24.73 | 24.91 | 314,486 | +0.16(+0.64%) |
Aug 14, 2019 | 24.53 | 24.80 | 24.32 | 24.75 | 270,785 | -0.04(-0.15%) |
Aug 13, 2019 | 24.81 | 25.26 | 24.75 | 24.79 | 183,007 | -0.12(-0.49%) |
Aug 12, 2019 | 24.80 | 24.94 | 24.61 | 24.91 | 121,190 | -0.16(-0.64%) |
Aug 09, 2019 | 24.85 | 25.31 | 24.68 | 25.07 | 205,945 | +0.23(+0.94%) |
Aug 08, 2019 | 25.06 | 25.43 | 24.77 | 24.84 | 338,289 | -0.05(-0.19%) |
Aug 07, 2019 | 24.12 | 24.89 | 23.78 | 24.88 | 397,585 | +0.42(+1.72%) |
Aug 06, 2019 | 23.99 | 24.49 | 23.82 | 24.46 | 294,395 | +0.68(+2.84%) |
Aug 05, 2019 | 23.50 | 24.15 | 23.28 | 23.79 | 368,820 | +0.08(+0.32%) |
Aug 02, 2019 | 25.32 | 25.32 | 23.38 | 23.71 | 1,067,480 | +1.29(+5.77%) |
Aug 01, 2019 | 22.41 | 22.77 | 22.28 | 22.42 | 368,781 | -0.09(-0.42%) |
Jul 31, 2019 | 22.77 | 23.12 | 22.50 | 22.51 | 258,100 | -0.36(-1.56%) |
Jul 30, 2019 | 22.77 | 23.05 | 22.66 | 22.87 | 347,793 | +0.04(+0.16%) |
Jul 29, 2019 | 22.40 | 22.89 | 22.40 | 22.83 | 136,696 | +0.22(+1.00%) |
Jul 26, 2019 | 22.39 | 22.72 | 22.35 | 22.61 | 123,609 | +0.30(+1.34%) |
Jul 25, 2019 | 22.32 | 22.50 | 22.24 | 22.31 | 133,378 | -0.10(-0.46%) |
Jul 24, 2019 | 21.83 | 22.42 | 21.79 | 22.41 | 156,085 | +0.53(+2.44%) |
Jul 23, 2019 | 21.61 | 21.87 | 21.61 | 21.87 | 86,469 | +0.27(+1.26%) |
Jul 22, 2019 | 21.89 | 21.95 | 21.59 | 21.60 | 155,183 | -0.36(-1.62%) |
Jul 19, 2019 | 22.33 | 22.49 | 21.94 | 21.96 | 169,470 | -0.40(-1.80%) |
Jul 18, 2019 | 21.81 | 22.41 | 21.81 | 22.36 | 226,821 | +0.52(+2.36%) |
Jul 17, 2019 | 21.84 | 21.96 | 21.72 | 21.85 | 200,013 | -0.10(-0.47%) |
Jul 16, 2019 | 21.57 | 22.11 | 21.46 | 21.95 | 235,786 | +0.37(+1.69%) |
Jul 15, 2019 | 21.58 | 21.66 | 21.42 | 21.58 | 225,626 | +0.07(+0.35%) |
Jul 12, 2019 | 21.53 | 21.66 | 21.48 | 21.51 | 291,160 | -0.04(-0.17%) |
Jul 11, 2019 | 21.57 | 21.61 | 21.42 | 21.55 | 196,138 | +0.02(+0.09%) |
Jul 10, 2019 | 21.56 | 21.61 | 21.33 | 21.53 | 130,508 | -0.02(-0.09%) |
Jul 09, 2019 | 21.33 | 21.55 | 21.23 | 21.55 | 263,347 | +0.20(+0.92%) |
Jul 08, 2019 | 21.39 | 21.52 | 21.20 | 21.35 | 205,442 | -0.14(-0.65%) |
Jul 05, 2019 | 21.42 | 21.52 | 21.32 | 21.49 | 244,659 | -0.07(-0.30%) |
Jul 03, 2019 | 21.40 | 21.67 | 21.32 | 21.56 | 320,702 | +0.23(+1.10%) |
Jul 02, 2019 | 21.32 | 21.42 | 21.14 | 21.32 | 204,082 | +0.00(+0.00%) |
Jul 01, 2019 | 20.99 | 21.39 | 20.99 | 21.32 | 228,753 | +0.53(+2.52%) |
Jun 28, 2019 | 21.04 | 21.38 | 20.76 | 20.80 | 969,467 | -0.19(-0.89%) |
Jun 27, 2019 | 20.48 | 21.01 | 20.48 | 20.98 | 166,974 | +0.54(+2.66%) |
Jun 26, 2019 | 20.83 | 20.92 | 20.39 | 20.44 | 258,054 | -0.26(-1.27%) |
Jun 25, 2019 | 20.73 | 20.95 | 20.48 | 20.70 | 802,408 | +0.06(+0.27%) |
Jun 24, 2019 | 20.68 | 21.02 | 20.61 | 20.65 | 505,423 | -0.05(-0.23%) |
Jun 21, 2019 | 20.63 | 20.77 | 20.33 | 20.69 | 853,643 | -0.01(-0.04%) |
Jun 20, 2019 | 20.64 | 20.78 | 20.16 | 20.70 | 917,452 | +0.08(+0.41%) |
Jun 19, 2019 | 20.37 | 20.63 | 20.36 | 20.62 | 617,235 | +0.28(+1.38%) |
Jun 18, 2019 | 19.98 | 20.46 | 19.92 | 20.34 | 287,357 | +0.38(+1.88%) |
Jun 17, 2019 | 19.86 | 20.01 | 19.64 | 19.96 | 472,238 | +0.22(+1.14%) |
Jun 14, 2019 | 19.65 | 19.77 | 19.44 | 19.74 | 250,419 | +0.11(+0.57%) |
Jun 13, 2019 | 19.33 | 19.71 | 19.09 | 19.62 | 348,704 | +0.34(+1.75%) |
Jun 12, 2019 | 19.55 | 19.66 | 19.25 | 19.29 | 319,776 | -0.43(-2.19%) |
Jun 11, 2019 | 19.68 | 19.76 | 19.30 | 19.72 | 327,473 | +0.21(+1.06%) |
Jun 10, 2019 | 20.00 | 20.12 | 19.47 | 19.51 | 480,344 | -0.30(-1.51%) |
Jun 07, 2019 | 20.05 | 20.05 | 19.77 | 19.81 | 437,273 | -0.22(-1.08%) |
Jun 06, 2019 | 20.07 | 20.08 | 19.73 | 20.03 | 122,990 | -0.10(-0.51%) |
Jun 05, 2019 | 20.27 | 20.29 | 19.99 | 20.13 | 136,584 | -0.10(-0.51%) |
Jun 04, 2019 | 20.05 | 20.35 | 20.01 | 20.23 | 221,699 | +0.38(+1.89%) |