Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.75 | 19.79 | 18.78 | 19.04 | 178,700 | -0.70(-3.55%) |
Aug 29, 2019 | 19.57 | 19.93 | 19.34 | 19.74 | 132,555 | +0.39(+2.02%) |
Aug 28, 2019 | 18.77 | 19.72 | 18.72 | 19.35 | 224,207 | +0.67(+3.59%) |
Aug 27, 2019 | 19.78 | 19.78 | 18.52 | 18.68 | 223,467 | -0.98(-4.98%) |
Aug 26, 2019 | 20.05 | 20.30 | 19.57 | 19.66 | 213,691 | -0.31(-1.55%) |
Aug 23, 2019 | 20.40 | 20.81 | 19.89 | 19.97 | 169,400 | -0.90(-4.31%) |
Aug 22, 2019 | 21.08 | 21.23 | 20.85 | 20.87 | 191,149 | -0.19(-0.90%) |
Aug 21, 2019 | 21.39 | 21.93 | 21.00 | 21.06 | 370,951 | -0.04(-0.19%) |
Aug 20, 2019 | 20.40 | 21.25 | 20.24 | 21.10 | 172,050 | +0.63(+3.08%) |
Aug 19, 2019 | 19.75 | 20.61 | 19.58 | 20.47 | 248,508 | +1.16(+6.01%) |
Aug 16, 2019 | 18.82 | 19.46 | 18.76 | 19.31 | 199,000 | +0.55(+2.93%) |
Aug 15, 2019 | 19.31 | 19.39 | 18.68 | 18.76 | 136,483 | -0.66(-3.40%) |
Aug 14, 2019 | 19.50 | 19.77 | 18.97 | 19.42 | 314,080 | -0.70(-3.48%) |
Aug 13, 2019 | 19.69 | 20.80 | 19.69 | 20.12 | 190,535 | -0.11(-0.54%) |
Aug 12, 2019 | 19.76 | 20.29 | 19.45 | 20.23 | 286,426 | +0.30(+1.51%) |
Aug 09, 2019 | 20.43 | 20.54 | 19.82 | 19.93 | 271,700 | -0.08(-0.40%) |
Aug 08, 2019 | 21.40 | 21.60 | 19.20 | 20.01 | 637,864 | +1.64(+8.93%) |
Aug 07, 2019 | 18.87 | 18.93 | 17.86 | 18.37 | 421,093 | -0.93(-4.82%) |
Aug 06, 2019 | 19.36 | 19.55 | 18.86 | 19.30 | 185,669 | +0.06(+0.31%) |
Aug 05, 2019 | 18.99 | 19.49 | 18.70 | 19.24 | 306,413 | -0.47(-2.38%) |
Aug 02, 2019 | 20.41 | 20.41 | 19.37 | 19.71 | 217,100 | -0.21(-1.05%) |
Aug 01, 2019 | 20.28 | 20.50 | 19.56 | 19.92 | 337,891 | -0.66(-3.21%) |
Jul 31, 2019 | 21.13 | 21.47 | 20.55 | 20.58 | 250,411 | -0.07(-0.34%) |
Jul 30, 2019 | 19.62 | 20.95 | 19.26 | 20.65 | 254,255 | +0.81(+4.08%) |
Jul 29, 2019 | 21.11 | 21.11 | 19.76 | 19.84 | 266,159 | -1.36(-6.42%) |
Jul 26, 2019 | 21.64 | 21.66 | 21.02 | 21.20 | 193,300 | -0.49(-2.26%) |
Jul 25, 2019 | 22.57 | 22.57 | 21.21 | 21.69 | 257,372 | -0.91(-4.03%) |
Jul 24, 2019 | 22.10 | 22.69 | 22.01 | 22.60 | 359,853 | +0.46(+2.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 21.58 | 22.14 | 198,487 | +0.09(+0.41%) |
Jul 22, 2019 | 22.64 | 22.92 | 22.01 | 22.05 | 197,710 | -0.55(-2.43%) |
Jul 19, 2019 | 22.28 | 22.68 | 22.03 | 22.60 | 127,900 | +0.30(+1.35%) |
Jul 18, 2019 | 22.33 | 22.45 | 21.90 | 22.30 | 233,534 | -0.16(-0.71%) |
Jul 17, 2019 | 23.73 | 23.79 | 22.45 | 22.46 | 224,865 | -1.34(-5.63%) |
Jul 16, 2019 | 24.20 | 24.59 | 23.73 | 23.80 | 469,402 | -0.35(-1.45%) |
Jul 15, 2019 | 24.97 | 24.97 | 23.96 | 24.15 | 194,204 | -0.60(-2.42%) |
Jul 12, 2019 | 24.52 | 24.88 | 24.49 | 24.75 | 200,600 | +0.02(+0.08%) |
Jul 11, 2019 | 25.48 | 25.69 | 24.27 | 24.73 | 282,756 | -0.73(-2.87%) |
Jul 10, 2019 | 25.48 | 26.00 | 25.20 | 25.46 | 241,807 | +0.37(+1.47%) |
Jul 09, 2019 | 25.38 | 25.59 | 24.81 | 25.09 | 192,495 | -0.52(-2.03%) |
Jul 08, 2019 | 25.38 | 26.41 | 25.30 | 25.61 | 370,041 | +0.20(+0.79%) |
Jul 05, 2019 | 24.80 | 25.55 | 24.77 | 25.41 | 359,900 | +0.65(+2.63%) |
Jul 03, 2019 | 25.11 | 25.42 | 24.48 | 24.76 | 192,900 | -0.10(-0.40%) |
Jul 02, 2019 | 25.28 | 25.35 | 24.54 | 24.86 | 260,139 | -0.56(-2.20%) |
Jul 01, 2019 | 24.73 | 25.47 | 24.52 | 25.42 | 588,015 | +1.37(+5.70%) |
Jun 28, 2019 | 23.39 | 24.12 | 23.11 | 24.05 | 631,700 | +0.74(+3.17%) |
Jun 27, 2019 | 22.64 | 23.73 | 22.34 | 23.31 | 252,488 | +0.85(+3.78%) |
Jun 26, 2019 | 22.63 | 23.20 | 22.33 | 22.46 | 359,289 | +0.32(+1.45%) |
Jun 25, 2019 | 22.20 | 22.48 | 21.74 | 22.14 | 248,683 | -0.17(-0.76%) |
Jun 24, 2019 | 23.28 | 23.52 | 22.20 | 22.31 | 251,900 | -0.97(-4.17%) |
Jun 21, 2019 | 23.43 | 23.88 | 23.25 | 23.28 | 437,700 | -0.21(-0.89%) |
Jun 20, 2019 | 22.92 | 23.67 | 22.78 | 23.49 | 493,262 | +1.06(+4.73%) |
Jun 19, 2019 | 23.50 | 23.50 | 22.30 | 22.43 | 361,274 | -1.05(-4.47%) |
Jun 18, 2019 | 23.18 | 23.60 | 22.91 | 23.48 | 564,805 | +0.52(+2.26%) |
Jun 17, 2019 | 22.28 | 23.06 | 22.20 | 22.96 | 554,881 | +0.50(+2.23%) |
Jun 14, 2019 | 22.55 | 22.66 | 22.23 | 22.46 | 261,000 | -0.07(-0.31%) |
Jun 13, 2019 | 22.71 | 22.71 | 21.98 | 22.53 | 345,768 | +0.78(+3.59%) |
Jun 12, 2019 | 21.77 | 22.24 | 21.52 | 21.75 | 383,048 | -0.72(-3.20%) |
Jun 11, 2019 | 22.66 | 22.99 | 22.44 | 22.47 | 294,655 | +0.08(+0.36%) |
Jun 10, 2019 | 22.49 | 23.13 | 22.30 | 22.39 | 147,194 | -0.02(-0.09%) |
Jun 07, 2019 | 22.69 | 22.79 | 22.25 | 22.41 | 176,500 | -0.24(-1.06%) |
Jun 06, 2019 | 22.39 | 22.86 | 22.11 | 22.65 | 239,457 | +0.24(+1.07%) |
Jun 05, 2019 | 23.56 | 24.10 | 21.13 | 22.41 | 305,911 | -1.70(-7.05%) |
Jun 04, 2019 | 23.99 | 24.15 | 23.41 | 24.11 | 321,148 | +0.34(+1.43%) |