Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.08 | 23.38 | 22.47 | 23.00 | 392,800 | +0.06(+0.26%) |
Aug 29, 2019 | 22.04 | 23.12 | 22.04 | 22.94 | 365,852 | +1.24(+5.71%) |
Aug 28, 2019 | 21.51 | 22.04 | 21.32 | 21.70 | 328,156 | +0.07(+0.32%) |
Aug 27, 2019 | 22.62 | 22.67 | 21.35 | 21.63 | 496,606 | -0.85(-3.78%) |
Aug 26, 2019 | 22.76 | 22.78 | 22.24 | 22.48 | 258,954 | +0.12(+0.54%) |
Aug 23, 2019 | 23.55 | 23.55 | 22.25 | 22.36 | 394,200 | -1.52(-6.37%) |
Aug 22, 2019 | 24.28 | 24.48 | 23.72 | 23.88 | 331,010 | -0.22(-0.91%) |
Aug 21, 2019 | 23.65 | 24.26 | 23.25 | 24.10 | 352,074 | +0.90(+3.88%) |
Aug 20, 2019 | 23.93 | 23.93 | 23.02 | 23.20 | 236,517 | -0.82(-3.41%) |
Aug 19, 2019 | 24.53 | 24.74 | 24.00 | 24.02 | 291,363 | +0.08(+0.33%) |
Aug 16, 2019 | 23.04 | 24.05 | 23.04 | 23.94 | 338,800 | +1.13(+4.95%) |
Aug 15, 2019 | 24.02 | 24.02 | 22.46 | 22.81 | 371,323 | -1.09(-4.56%) |
Aug 14, 2019 | 24.80 | 24.99 | 23.70 | 23.90 | 435,741 | -1.59(-6.24%) |
Aug 13, 2019 | 24.47 | 25.98 | 24.25 | 25.49 | 562,201 | +0.99(+4.04%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.16 | 24.50 | 349,263 | -0.76(-3.01%) |
Aug 09, 2019 | 26.16 | 26.16 | 25.08 | 25.26 | 579,400 | -1.04(-3.95%) |
Aug 08, 2019 | 26.18 | 26.86 | 26.18 | 26.30 | 369,986 | +0.40(+1.54%) |
Aug 07, 2019 | 26.55 | 26.76 | 25.61 | 25.90 | 522,359 | -1.10(-4.07%) |
Aug 06, 2019 | 27.70 | 28.06 | 26.59 | 27.00 | 564,263 | -0.40(-1.46%) |
Aug 05, 2019 | 28.01 | 28.28 | 27.04 | 27.40 | 526,866 | -1.63(-5.61%) |
Aug 02, 2019 | 30.08 | 30.37 | 28.60 | 29.03 | 573,500 | -1.32(-4.35%) |
Aug 01, 2019 | 31.21 | 31.21 | 29.85 | 30.35 | 462,757 | -0.89(-2.85%) |
Jul 31, 2019 | 32.09 | 32.41 | 30.91 | 31.24 | 433,136 | -0.76(-2.38%) |
Jul 30, 2019 | 30.82 | 32.38 | 30.50 | 32.00 | 598,197 | +0.53(+1.68%) |
Jul 29, 2019 | 31.96 | 32.02 | 31.25 | 31.47 | 291,051 | -0.57(-1.78%) |
Jul 26, 2019 | 31.78 | 32.21 | 31.35 | 32.04 | 260,600 | +0.32(+1.01%) |
Jul 25, 2019 | 32.16 | 32.18 | 31.48 | 31.72 | 310,854 | -0.54(-1.67%) |
Jul 24, 2019 | 31.28 | 32.38 | 30.73 | 32.26 | 462,808 | +0.51(+1.61%) |
Jul 23, 2019 | 30.83 | 31.78 | 30.51 | 31.75 | 360,067 | +0.96(+3.12%) |
Jul 22, 2019 | 31.07 | 31.35 | 30.55 | 30.79 | 366,649 | -0.28(-0.90%) |
Jul 19, 2019 | 31.05 | 31.34 | 30.74 | 31.07 | 386,700 | +0.05(+0.16%) |
Jul 18, 2019 | 31.35 | 31.43 | 30.54 | 31.02 | 442,005 | -0.41(-1.30%) |
Jul 17, 2019 | 33.00 | 33.30 | 31.01 | 31.43 | 769,568 | -2.17(-6.46%) |
Jul 16, 2019 | 33.20 | 33.85 | 32.64 | 33.60 | 456,503 | +0.06(+0.18%) |
Jul 15, 2019 | 33.70 | 33.80 | 32.85 | 33.54 | 402,529 | -0.07(-0.21%) |
Jul 12, 2019 | 32.91 | 34.09 | 32.91 | 33.61 | 280,500 | +0.79(+2.41%) |
Jul 11, 2019 | 33.27 | 33.45 | 32.67 | 32.82 | 243,241 | -0.44(-1.32%) |
Jul 10, 2019 | 33.72 | 34.33 | 32.85 | 33.26 | 269,169 | -0.24(-0.72%) |
Jul 09, 2019 | 32.98 | 33.53 | 32.98 | 33.50 | 270,980 | +0.25(+0.75%) |
Jul 08, 2019 | 33.66 | 34.12 | 33.12 | 33.25 | 264,542 | -0.64(-1.89%) |
Jul 05, 2019 | 33.92 | 34.23 | 33.16 | 33.89 | 247,000 | -0.30(-0.88%) |
Jul 03, 2019 | 34.69 | 34.69 | 33.87 | 34.19 | 160,100 | -0.27(-0.78%) |
Jul 02, 2019 | 34.70 | 35.11 | 34.27 | 34.46 | 322,698 | -0.38(-1.09%) |
Jul 01, 2019 | 35.22 | 35.50 | 34.02 | 34.84 | 480,208 | +0.39(+1.13%) |
Jun 28, 2019 | 33.91 | 34.80 | 33.62 | 34.45 | 993,700 | +0.61(+1.80%) |
Jun 27, 2019 | 33.46 | 33.92 | 33.10 | 33.84 | 530,489 | +0.57(+1.71%) |
Jun 26, 2019 | 33.53 | 34.06 | 33.13 | 33.27 | 223,249 | -0.11(-0.33%) |
Jun 25, 2019 | 34.00 | 34.21 | 33.24 | 33.38 | 338,113 | -0.64(-1.88%) |
Jun 24, 2019 | 33.84 | 34.09 | 33.52 | 34.02 | 445,583 | +0.18(+0.53%) |
Jun 21, 2019 | 34.66 | 34.89 | 33.83 | 33.84 | 396,700 | -1.05(-3.01%) |
Jun 20, 2019 | 34.90 | 35.16 | 34.30 | 34.89 | 306,861 | +0.66(+1.93%) |
Jun 19, 2019 | 34.48 | 34.78 | 33.67 | 34.23 | 635,749 | -0.15(-0.44%) |
Jun 18, 2019 | 34.04 | 34.93 | 34.04 | 34.38 | 303,886 | +0.68(+2.02%) |
Jun 17, 2019 | 33.89 | 34.09 | 33.49 | 33.70 | 275,357 | -0.12(-0.35%) |
Jun 14, 2019 | 34.03 | 34.14 | 33.51 | 33.82 | 265,900 | -0.36(-1.05%) |
Jun 13, 2019 | 33.73 | 34.35 | 33.50 | 34.18 | 360,944 | +0.53(+1.58%) |
Jun 12, 2019 | 34.05 | 34.30 | 33.56 | 33.65 | 255,436 | -0.53(-1.55%) |
Jun 11, 2019 | 34.31 | 34.78 | 34.00 | 34.18 | 480,287 | +0.29(+0.86%) |
Jun 10, 2019 | 33.76 | 34.94 | 33.68 | 33.89 | 587,609 | +0.69(+2.08%) |
Jun 07, 2019 | 33.66 | 34.12 | 32.61 | 33.20 | 544,100 | -0.50(-1.48%) |
Jun 06, 2019 | 33.90 | 34.24 | 32.94 | 33.70 | 308,596 | -0.19(-0.56%) |
Jun 05, 2019 | 34.65 | 34.65 | 32.58 | 33.89 | 710,534 | -0.07(-0.21%) |
Jun 04, 2019 | 33.00 | 34.04 | 31.61 | 33.96 | 1,203,957 | +2.86(+9.20%) |