Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.24 | 18.09 | 16.96 | 17.56 | 511,764 | +0.29(+1.65%) |
Aug 29, 2019 | 17.08 | 17.43 | 16.12 | 17.27 | 1,435,785 | -0.04(-0.24%) |
Aug 28, 2019 | 15.70 | 17.81 | 15.32 | 17.31 | 1,578,319 | -3.06(-15.02%) |
Aug 27, 2019 | 20.72 | 20.82 | 20.08 | 20.37 | 260,519 | -0.22(-1.07%) |
Aug 26, 2019 | 20.32 | 20.71 | 19.93 | 20.59 | 174,411 | +0.47(+2.35%) |
Aug 23, 2019 | 20.65 | 20.73 | 19.77 | 20.12 | 176,757 | -0.78(-3.71%) |
Aug 22, 2019 | 20.46 | 21.11 | 20.27 | 20.89 | 269,738 | +0.43(+2.11%) |
Aug 21, 2019 | 19.95 | 20.71 | 19.62 | 20.46 | 375,219 | +0.80(+4.07%) |
Aug 20, 2019 | 19.56 | 19.78 | 19.29 | 19.66 | 435,660 | +0.16(+0.84%) |
Aug 19, 2019 | 18.93 | 19.66 | 18.88 | 19.50 | 194,052 | +0.85(+4.55%) |
Aug 16, 2019 | 18.43 | 18.85 | 18.38 | 18.65 | 145,745 | +0.33(+1.83%) |
Aug 15, 2019 | 19.20 | 19.20 | 18.12 | 18.31 | 189,173 | -0.94(-4.87%) |
Aug 14, 2019 | 19.59 | 19.60 | 19.21 | 19.25 | 210,553 | -0.73(-3.63%) |
Aug 13, 2019 | 19.89 | 20.70 | 19.78 | 19.98 | 92,154 | +0.07(+0.37%) |
Aug 12, 2019 | 19.89 | 20.05 | 19.61 | 19.91 | 101,963 | -0.08(-0.41%) |
Aug 09, 2019 | 20.17 | 20.32 | 19.74 | 19.99 | 152,609 | -0.30(-1.49%) |
Aug 08, 2019 | 20.72 | 20.72 | 19.80 | 20.29 | 208,079 | -0.22(-1.07%) |
Aug 07, 2019 | 20.21 | 20.56 | 19.98 | 20.51 | 240,363 | +0.05(+0.24%) |
Aug 06, 2019 | 20.03 | 20.57 | 20.03 | 20.46 | 254,281 | +0.60(+3.04%) |
Aug 05, 2019 | 20.02 | 20.09 | 19.40 | 19.86 | 175,981 | -0.60(-2.91%) |
Aug 02, 2019 | 20.30 | 20.66 | 19.89 | 20.45 | 130,055 | +0.02(+0.12%) |
Aug 01, 2019 | 21.61 | 21.74 | 20.32 | 20.43 | 199,385 | -1.05(-4.90%) |
Jul 31, 2019 | 21.21 | 21.77 | 21.11 | 21.48 | 145,462 | +0.29(+1.35%) |
Jul 30, 2019 | 20.97 | 21.88 | 20.84 | 21.19 | 232,142 | +0.06(+0.27%) |
Jul 29, 2019 | 20.57 | 21.24 | 20.48 | 21.14 | 162,477 | +0.60(+2.90%) |
Jul 26, 2019 | 20.79 | 20.89 | 20.21 | 20.54 | 135,571 | -0.11(-0.55%) |
Jul 25, 2019 | 21.24 | 21.24 | 20.53 | 20.66 | 138,048 | -0.45(-2.13%) |
Jul 24, 2019 | 21.05 | 21.42 | 20.65 | 21.10 | 131,928 | +0.07(+0.35%) |
Jul 23, 2019 | 20.80 | 21.10 | 20.53 | 21.03 | 115,043 | +0.30(+1.46%) |
Jul 22, 2019 | 21.24 | 21.49 | 20.48 | 20.73 | 135,586 | -0.46(-2.16%) |
Jul 19, 2019 | 21.03 | 21.27 | 20.76 | 21.19 | 151,629 | +0.16(+0.78%) |
Jul 18, 2019 | 21.11 | 21.18 | 20.92 | 21.02 | 220,399 | -0.14(-0.66%) |
Jul 17, 2019 | 21.70 | 21.70 | 21.09 | 21.16 | 116,225 | -0.61(-2.81%) |
Jul 16, 2019 | 21.61 | 22.23 | 21.41 | 21.77 | 121,576 | +0.07(+0.30%) |
Jul 15, 2019 | 22.12 | 22.38 | 21.19 | 21.71 | 179,112 | -0.38(-1.74%) |
Jul 12, 2019 | 21.64 | 22.31 | 21.64 | 22.09 | 113,017 | +0.42(+1.96%) |
Jul 11, 2019 | 21.20 | 21.77 | 21.20 | 21.67 | 146,316 | +0.50(+2.35%) |
Jul 10, 2019 | 21.45 | 21.58 | 20.91 | 21.17 | 198,644 | -0.20(-0.95%) |
Jul 09, 2019 | 21.83 | 21.92 | 21.24 | 21.37 | 172,816 | -0.61(-2.78%) |
Jul 08, 2019 | 22.06 | 22.32 | 21.95 | 21.99 | 161,461 | -0.19(-0.85%) |
Jul 05, 2019 | 21.69 | 22.20 | 21.58 | 22.17 | 99,656 | +0.43(+1.99%) |
Jul 03, 2019 | 21.58 | 22.06 | 21.58 | 21.74 | 107,010 | +0.16(+0.76%) |
Jul 02, 2019 | 21.83 | 21.83 | 21.46 | 21.58 | 294,881 | -0.22(-1.01%) |
Jul 01, 2019 | 22.30 | 22.48 | 21.43 | 21.80 | 198,325 | -0.23(-1.04%) |
Jun 28, 2019 | 21.82 | 22.21 | 21.82 | 22.03 | 276,904 | +0.29(+1.31%) |
Jun 27, 2019 | 21.73 | 21.75 | 21.40 | 21.74 | 208,508 | +0.20(+0.95%) |
Jun 26, 2019 | 21.59 | 22.28 | 21.54 | 21.54 | 155,050 | +0.06(+0.27%) |
Jun 25, 2019 | 21.70 | 21.99 | 21.30 | 21.48 | 225,518 | -0.24(-1.09%) |
Jun 24, 2019 | 22.15 | 22.35 | 21.67 | 21.72 | 266,787 | -0.41(-1.84%) |
Jun 21, 2019 | 21.89 | 22.45 | 21.76 | 22.12 | 263,543 | +0.09(+0.41%) |
Jun 20, 2019 | 22.59 | 22.73 | 22.03 | 22.03 | 149,015 | -0.35(-1.57%) |
Jun 19, 2019 | 22.12 | 22.51 | 21.78 | 22.39 | 339,186 | +0.24(+1.07%) |
Jun 18, 2019 | 21.94 | 22.40 | 21.87 | 22.15 | 278,030 | +0.37(+1.69%) |
Jun 17, 2019 | 21.41 | 21.81 | 20.98 | 21.78 | 249,629 | +0.36(+1.68%) |
Jun 14, 2019 | 21.44 | 21.58 | 21.19 | 21.42 | 274,452 | -0.07(-0.34%) |
Jun 13, 2019 | 20.62 | 21.50 | 20.40 | 21.50 | 245,280 | +1.09(+5.36%) |
Jun 12, 2019 | 20.88 | 20.99 | 20.25 | 20.40 | 145,266 | -0.53(-2.53%) |
Jun 11, 2019 | 20.50 | 21.42 | 20.32 | 20.93 | 322,418 | +0.55(+2.68%) |
Jun 10, 2019 | 20.44 | 20.94 | 20.08 | 20.39 | 279,195 | +0.07(+0.32%) |
Jun 07, 2019 | 20.35 | 20.64 | 20.12 | 20.32 | 246,754 | +0.16(+0.80%) |
Jun 06, 2019 | 20.65 | 20.65 | 19.81 | 20.16 | 408,541 | -0.51(-2.47%) |
Jun 05, 2019 | 21.71 | 21.94 | 20.63 | 20.67 | 554,037 | -0.91(-4.24%) |
Jun 04, 2019 | 21.62 | 21.95 | 21.31 | 21.58 | 518,227 | +0.25(+1.18%) |