Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.80 | 24.80 | 24.80 | 0 | -0.01(-0.04%) | |
Aug 29, 2019 | 24.76 | 24.81 | 24.58 | 24.81 | 72,827 | +0.07(+0.28%) |
Aug 28, 2019 | 24.38 | 24.81 | 24.38 | 24.74 | 121,862 | +0.36(+1.48%) |
Aug 27, 2019 | 24.10 | 24.51 | 24.09 | 24.38 | 86,891 | +0.23(+0.95%) |
Aug 26, 2019 | 24.42 | 24.42 | 24.08 | 24.15 | 67,452 | -0.14(-0.58%) |
Aug 23, 2019 | 24.86 | 24.97 | 24.26 | 24.29 | 106,391 | -0.57(-2.29%) |
Aug 22, 2019 | 25.32 | 25.42 | 24.78 | 24.86 | 149,633 | -0.39(-1.54%) |
Aug 21, 2019 | 25.55 | 25.66 | 25.20 | 25.25 | 188,078 | -0.27(-1.06%) |
Aug 20, 2019 | 25.59 | 25.72 | 25.37 | 25.52 | 121,325 | -0.09(-0.35%) |
Aug 19, 2019 | 25.42 | 25.65 | 25.30 | 25.61 | 155,266 | +0.14(+0.55%) |
Aug 16, 2019 | 25.42 | 25.58 | 25.30 | 25.47 | 87,693 | +0.14(+0.55%) |
Aug 15, 2019 | 25.34 | 25.58 | 25.21 | 25.33 | 149,963 | -0.02(-0.08%) |
Aug 14, 2019 | 25.43 | 25.74 | 25.16 | 25.35 | 202,760 | -0.44(-1.71%) |
Aug 13, 2019 | 25.34 | 25.91 | 25.12 | 25.79 | 293,635 | +0.39(+1.54%) |
Aug 12, 2019 | 25.55 | 25.55 | 24.97 | 25.40 | 424,413 | -0.20(-0.78%) |
Aug 09, 2019 | 24.83 | 25.67 | 24.69 | 25.60 | 566,712 | +1.06(+4.32%) |
Aug 08, 2019 | 23.71 | 24.81 | 23.26 | 24.54 | 972,166 | +1.54(+6.70%) |
Aug 07, 2019 | 23.27 | 23.44 | 22.93 | 23.00 | 287,469 | -0.40(-1.71%) |
Aug 06, 2019 | 23.49 | 23.55 | 22.92 | 23.40 | 372,134 | -0.31(-1.31%) |
Aug 02, 2019 | 23.71 | 23.71 | 23.71 | 0 | +0.04(+0.17%) | |
Aug 01, 2019 | 23.68 | 23.78 | 23.50 | 23.67 | 515,918 | -0.03(-0.13%) |
Jul 31, 2019 | 23.78 | 23.88 | 23.48 | 23.70 | 239,864 | -0.11(-0.46%) |
Jul 30, 2019 | 24.03 | 24.11 | 23.75 | 23.81 | 105,856 | -0.39(-1.61%) |
Jul 29, 2019 | 24.68 | 24.68 | 24.07 | 24.20 | 133,060 | -0.48(-1.94%) |
Jul 26, 2019 | 23.90 | 24.91 | 23.90 | 24.68 | 308,987 | +0.78(+3.26%) |
Jul 25, 2019 | 23.99 | 23.99 | 23.76 | 23.90 | 790,643 | -0.07(-0.29%) |
Jul 24, 2019 | 23.15 | 24.15 | 23.15 | 23.97 | 1,023,879 | +0.83(+3.59%) |
Jul 23, 2019 | 23.34 | 23.34 | 23.06 | 23.14 | 179,347 | -0.20(-0.86%) |
Jul 22, 2019 | 23.56 | 23.65 | 23.06 | 23.34 | 231,419 | -0.18(-0.77%) |
Jul 19, 2019 | 23.55 | 23.66 | 23.33 | 23.52 | 153,409 | +0.02(+0.09%) |
Jul 18, 2019 | 23.78 | 23.84 | 23.43 | 23.50 | 630,836 | -0.23(-0.97%) |
Jul 17, 2019 | 23.59 | 23.84 | 23.59 | 23.73 | 182,430 | +0.17(+0.72%) |
Jul 16, 2019 | 23.40 | 23.59 | 23.23 | 23.56 | 205,680 | +0.21(+0.90%) |
Jul 15, 2019 | 23.25 | 23.47 | 23.20 | 23.35 | 141,239 | +0.10(+0.43%) |
Jul 12, 2019 | 23.19 | 23.43 | 23.12 | 23.25 | 258,393 | +0.05(+0.22%) |
Jul 11, 2019 | 23.18 | 23.37 | 23.16 | 23.20 | 385,453 | -0.01(-0.04%) |
Jul 10, 2019 | 22.96 | 23.29 | 22.96 | 23.21 | 143,760 | +0.23(+1.00%) |
Jul 09, 2019 | 23.09 | 23.27 | 22.83 | 22.98 | 167,502 | -0.15(-0.65%) |
Jul 08, 2019 | 23.20 | 23.31 | 23.10 | 23.13 | 89,920 | -0.14(-0.60%) |
Jul 05, 2019 | 23.17 | 23.38 | 23.11 | 23.27 | 77,621 | +0.10(+0.43%) |
Jul 04, 2019 | 23.14 | 23.24 | 23.02 | 23.17 | 71,695 | -0.08(-0.34%) |
Jul 03, 2019 | 23.01 | 23.38 | 23.01 | 23.25 | 183,698 | +0.30(+1.31%) |
Jul 02, 2019 | 23.02 | 23.11 | 22.66 | 22.95 | 125,005 | -0.04(-0.17%) |
Jun 28, 2019 | 22.99 | 22.99 | 22.99 | 0 | +0.14(+0.61%) | |
Jun 27, 2019 | 22.48 | 22.92 | 22.48 | 22.85 | 246,447 | +0.22(+0.97%) |
Jun 26, 2019 | 22.64 | 22.80 | 22.40 | 22.63 | 215,960 | -0.01(-0.04%) |
Jun 25, 2019 | 22.89 | 22.90 | 22.47 | 22.64 | 274,715 | -0.26(-1.14%) |
Jun 24, 2019 | 23.15 | 23.27 | 22.86 | 22.90 | 145,789 | -0.25(-1.08%) |
Jun 21, 2019 | 23.37 | 23.37 | 23.05 | 23.15 | 199,500 | -0.27(-1.15%) |
Jun 20, 2019 | 23.96 | 23.96 | 23.36 | 23.42 | 213,467 | -0.51(-2.13%) |
Jun 19, 2019 | 23.67 | 24.00 | 23.48 | 23.93 | 90,104 | +0.27(+1.14%) |
Jun 18, 2019 | 23.77 | 23.92 | 23.60 | 23.66 | 89,689 | -0.04(-0.17%) |
Jun 17, 2019 | 23.90 | 23.93 | 23.55 | 23.70 | 84,545 | -0.11(-0.46%) |
Jun 14, 2019 | 23.69 | 23.87 | 23.49 | 23.81 | 75,451 | +0.12(+0.51%) |
Jun 13, 2019 | 23.76 | 24.28 | 23.64 | 23.69 | 96,272 | -0.07(-0.29%) |
Jun 12, 2019 | 23.35 | 24.04 | 23.20 | 23.76 | 107,328 | +0.40(+1.71%) |
Jun 11, 2019 | 23.63 | 23.69 | 23.19 | 23.36 | 142,175 | -0.16(-0.68%) |
Jun 10, 2019 | 23.73 | 23.82 | 23.46 | 23.52 | 102,550 | -0.13(-0.55%) |
Jun 07, 2019 | 24.01 | 24.01 | 23.64 | 23.65 | 118,726 | -0.35(-1.46%) |
Jun 06, 2019 | 23.83 | 24.08 | 23.61 | 24.00 | 182,738 | +0.18(+0.76%) |
Jun 05, 2019 | 23.10 | 24.03 | 23.00 | 23.82 | 367,820 | +0.82(+3.57%) |
Jun 04, 2019 | 22.70 | 23.06 | 22.34 | 23.00 | 322,650 | +0.38(+1.68%) |