Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.91 | 16.25 | 15.80 | 16.19 | 48,530 | +0.72(+4.67%) |
Aug 29, 2019 | 14.90 | 15.57 | 14.88 | 15.47 | 6,467 | +0.84(+5.76%) |
Aug 28, 2019 | 14.33 | 14.81 | 14.33 | 14.63 | 6,474 | +0.21(+1.46%) |
Aug 27, 2019 | 14.41 | 14.85 | 14.12 | 14.41 | 13,816 | +0.29(+2.07%) |
Aug 26, 2019 | 14.82 | 14.82 | 13.91 | 14.12 | 18,315 | -0.41(-2.82%) |
Aug 23, 2019 | 15.71 | 15.71 | 14.42 | 14.53 | 37,141 | -1.36(-8.57%) |
Aug 22, 2019 | 16.57 | 16.70 | 15.88 | 15.89 | 12,861 | -0.84(-4.99%) |
Aug 21, 2019 | 16.28 | 16.75 | 16.14 | 16.73 | 17,503 | +0.96(+6.09%) |
Aug 20, 2019 | 15.60 | 16.13 | 15.25 | 15.77 | 50,755 | +0.12(+0.74%) |
Aug 19, 2019 | 16.90 | 16.90 | 15.59 | 15.65 | 32,913 | -0.64(-3.94%) |
Aug 16, 2019 | 16.37 | 16.65 | 16.23 | 16.30 | 25,855 | +0.30(+1.89%) |
Aug 15, 2019 | 16.23 | 16.23 | 15.36 | 15.99 | 29,710 | -0.07(-0.43%) |
Aug 14, 2019 | 17.18 | 17.18 | 16.05 | 16.06 | 21,397 | -2.34(-12.71%) |
Aug 13, 2019 | 17.39 | 18.75 | 17.25 | 18.40 | 14,482 | +0.97(+5.59%) |
Aug 12, 2019 | 17.55 | 17.83 | 17.26 | 17.43 | 24,201 | -1.91(-9.88%) |
Aug 09, 2019 | 19.66 | 19.80 | 19.03 | 19.34 | 4,411 | -0.56(-2.79%) |
Aug 08, 2019 | 19.31 | 19.89 | 19.29 | 19.89 | 14,583 | +1.17(+6.27%) |
Aug 07, 2019 | 17.40 | 18.72 | 17.06 | 18.72 | 17,458 | +0.56(+3.09%) |
Aug 06, 2019 | 18.12 | 18.19 | 17.55 | 18.16 | 24,771 | +0.88(+5.08%) |
Aug 05, 2019 | 17.91 | 18.12 | 17.06 | 17.28 | 16,699 | -2.29(-11.68%) |
Aug 02, 2019 | 19.49 | 19.62 | 19.21 | 19.57 | 26,778 | -0.60(-2.97%) |
Aug 01, 2019 | 21.09 | 21.64 | 20.02 | 20.17 | 11,541 | -0.89(-4.22%) |
Jul 31, 2019 | 21.79 | 22.04 | 20.90 | 21.05 | 12,154 | -0.97(-4.42%) |
Jul 30, 2019 | 22.27 | 22.42 | 22.03 | 22.03 | 3,438 | -0.74(-3.27%) |
Jul 29, 2019 | 22.37 | 22.78 | 22.11 | 22.77 | 2,813 | +0.14(+0.64%) |
Jul 26, 2019 | 22.59 | 22.74 | 22.48 | 22.63 | 1,128 | +0.15(+0.65%) |
Jul 25, 2019 | 23.03 | 23.03 | 22.48 | 22.48 | 26,251 | -1.18(-5.01%) |
Jul 24, 2019 | 23.65 | 23.94 | 23.60 | 23.67 | 2,253 | +0.22(+0.94%) |
Jul 23, 2019 | 24.26 | 24.28 | 23.38 | 23.44 | 6,963 | -0.58(-2.41%) |
Jul 22, 2019 | 23.99 | 24.34 | 23.92 | 24.02 | 1,442 | +0.07(+0.28%) |
Jul 19, 2019 | 24.56 | 24.56 | 23.85 | 23.96 | 14,979 | -0.74(-3.00%) |
Jul 18, 2019 | 24.25 | 24.85 | 24.25 | 24.70 | 4,412 | +0.42(+1.72%) |
Jul 17, 2019 | 24.54 | 24.71 | 24.28 | 24.28 | 8,921 | -0.09(-0.38%) |
Jul 16, 2019 | 24.64 | 24.78 | 24.27 | 24.37 | 9,087 | -0.30(-1.20%) |
Jul 15, 2019 | 25.00 | 25.19 | 24.67 | 24.67 | 5,455 | -0.33(-1.33%) |
Jul 12, 2019 | 25.18 | 25.46 | 24.85 | 25.00 | 2,462 | -0.38(-1.50%) |
Jul 11, 2019 | 25.35 | 25.45 | 24.85 | 25.38 | 4,457 | +0.07(+0.27%) |
Jul 10, 2019 | 25.29 | 25.83 | 25.23 | 25.31 | 24,873 | +0.84(+3.43%) |
Jul 09, 2019 | 24.56 | 24.87 | 24.32 | 24.47 | 5,593 | -0.16(-0.64%) |
Jul 08, 2019 | 24.57 | 24.88 | 24.37 | 24.63 | 34,167 | +0.35(+1.45%) |
Jul 05, 2019 | 23.60 | 24.33 | 23.56 | 24.28 | 17,237 | +1.24(+5.38%) |
Jul 03, 2019 | 22.79 | 23.29 | 22.79 | 23.04 | 5,232 | +0.55(+2.46%) |
Jul 02, 2019 | 22.51 | 23.30 | 22.49 | 22.49 | 3,768 | -0.67(-2.90%) |
Jul 01, 2019 | 23.92 | 24.03 | 23.06 | 23.16 | 10,447 | +0.51(+2.24%) |
Jun 28, 2019 | 23.25 | 23.25 | 22.59 | 22.65 | 6,669 | -0.17(-0.73%) |
Jun 27, 2019 | 22.81 | 22.88 | 22.16 | 22.82 | 9,593 | -0.40(-1.72%) |
Jun 26, 2019 | 23.31 | 23.44 | 22.87 | 23.22 | 29,591 | +0.47(+2.06%) |
Jun 25, 2019 | 23.70 | 23.73 | 22.75 | 22.75 | 12,192 | -1.21(-5.05%) |
Jun 24, 2019 | 23.58 | 24.06 | 23.58 | 23.96 | 32,087 | +0.27(+1.15%) |
Jun 21, 2019 | 23.32 | 23.97 | 23.32 | 23.69 | 31,895 | +0.12(+0.49%) |
Jun 20, 2019 | 23.37 | 24.06 | 23.37 | 23.57 | 100,603 | +1.20(+5.34%) |
Jun 19, 2019 | 21.82 | 22.49 | 21.30 | 22.37 | 7,832 | +0.60(+2.77%) |
Jun 18, 2019 | 21.21 | 21.95 | 21.21 | 21.77 | 13,193 | +1.35(+6.64%) |
Jun 17, 2019 | 20.62 | 21.01 | 20.42 | 20.42 | 3,808 | -0.24(-1.18%) |
Jun 14, 2019 | 21.31 | 21.31 | 20.37 | 20.66 | 29,117 | -1.10(-5.06%) |
Jun 13, 2019 | 21.90 | 22.22 | 21.55 | 21.76 | 6,296 | +0.31(+1.45%) |
Jun 12, 2019 | 22.08 | 22.44 | 21.45 | 21.45 | 18,426 | -0.68(-3.07%) |
Jun 11, 2019 | 21.43 | 22.16 | 21.43 | 22.13 | 336,075 | +1.19(+5.66%) |
Jun 10, 2019 | 20.81 | 21.08 | 20.62 | 20.95 | 11,948 | +0.08(+0.37%) |
Jun 07, 2019 | 20.55 | 21.15 | 20.55 | 20.87 | 26,853 | +0.39(+1.90%) |
Jun 06, 2019 | 20.11 | 20.69 | 19.87 | 20.48 | 20,187 | +0.63(+3.18%) |
Jun 05, 2019 | 20.78 | 20.80 | 19.59 | 19.85 | 21,727 | -1.01(-4.85%) |
Jun 04, 2019 | 20.37 | 20.86 | 20.33 | 20.86 | 36,955 | +0.90(+4.53%) |