Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.05 | 18.28 | 18.04 | 18.21 | 936,797 | +0.22(+1.25%) |
Aug 29, 2019 | 17.97 | 18.15 | 17.93 | 17.99 | 782,585 | +0.19(+1.06%) |
Aug 28, 2019 | 17.53 | 17.95 | 17.33 | 17.80 | 915,291 | +0.17(+0.97%) |
Aug 27, 2019 | 18.07 | 18.25 | 17.61 | 17.63 | 1,291,807 | -0.40(-2.19%) |
Aug 26, 2019 | 18.22 | 18.29 | 17.70 | 18.03 | 1,626,432 | -0.08(-0.45%) |
Aug 23, 2019 | 18.43 | 18.54 | 18.07 | 18.11 | 1,176,837 | -0.44(-2.38%) |
Aug 22, 2019 | 18.75 | 18.83 | 18.48 | 18.55 | 694,765 | -0.10(-0.53%) |
Aug 21, 2019 | 18.63 | 18.80 | 18.53 | 18.65 | 772,367 | +0.11(+0.58%) |
Aug 20, 2019 | 18.89 | 18.89 | 18.49 | 18.54 | 904,876 | -0.44(-2.32%) |
Aug 19, 2019 | 19.19 | 19.29 | 18.85 | 18.98 | 1,024,308 | +0.13(+0.67%) |
Aug 16, 2019 | 18.64 | 18.95 | 18.58 | 18.85 | 1,046,361 | +0.34(+1.85%) |
Aug 15, 2019 | 18.75 | 18.75 | 18.47 | 18.51 | 1,378,898 | -0.22(-1.20%) |
Aug 14, 2019 | 18.98 | 19.06 | 18.65 | 18.74 | 1,811,084 | -0.67(-3.43%) |
Aug 13, 2019 | 19.05 | 20.00 | 18.97 | 19.40 | 1,430,527 | +0.41(+2.18%) |
Aug 12, 2019 | 18.96 | 19.12 | 18.61 | 18.99 | 1,688,913 | -0.11(-0.57%) |
Aug 09, 2019 | 19.14 | 19.26 | 18.92 | 19.10 | 1,288,403 | -0.16(-0.84%) |
Aug 08, 2019 | 19.24 | 19.45 | 18.98 | 19.26 | 1,278,021 | +0.42(+2.24%) |
Aug 07, 2019 | 18.62 | 18.86 | 18.36 | 18.83 | 1,342,724 | -0.08(-0.43%) |
Aug 06, 2019 | 18.48 | 18.93 | 18.37 | 18.92 | 1,226,957 | +0.22(+1.20%) |
Aug 05, 2019 | 19.00 | 19.07 | 18.58 | 18.69 | 1,743,486 | -0.70(-3.62%) |
Aug 02, 2019 | 20.00 | 20.00 | 19.31 | 19.39 | 2,303,286 | -0.92(-4.52%) |
Aug 01, 2019 | 21.76 | 21.85 | 20.24 | 20.31 | 3,604,946 | -1.98(-8.87%) |
Jul 31, 2019 | 22.51 | 22.78 | 22.15 | 22.29 | 3,417,172 | -0.25(-1.12%) |
Jul 30, 2019 | 22.19 | 22.61 | 22.15 | 22.54 | 927,973 | +0.21(+0.93%) |
Jul 29, 2019 | 22.46 | 22.48 | 22.08 | 22.33 | 1,046,252 | -0.08(-0.36%) |
Jul 26, 2019 | 22.25 | 22.54 | 22.10 | 22.41 | 973,170 | +0.14(+0.65%) |
Jul 25, 2019 | 22.52 | 22.63 | 22.08 | 22.27 | 1,290,616 | -0.40(-1.78%) |
Jul 24, 2019 | 22.16 | 22.75 | 22.12 | 22.67 | 3,243,237 | +0.28(+1.24%) |
Jul 23, 2019 | 21.95 | 22.43 | 21.95 | 22.39 | 773,731 | +0.58(+2.64%) |
Jul 22, 2019 | 21.70 | 21.94 | 21.67 | 21.82 | 1,279,243 | +0.07(+0.33%) |
Jul 19, 2019 | 21.84 | 22.12 | 21.70 | 21.75 | 611,777 | -0.02(-0.08%) |
Jul 18, 2019 | 21.94 | 21.96 | 21.74 | 21.77 | 1,031,383 | -0.14(-0.64%) |
Jul 17, 2019 | 22.08 | 22.22 | 21.75 | 21.90 | 904,893 | -0.28(-1.25%) |
Jul 16, 2019 | 22.08 | 22.35 | 22.08 | 22.18 | 810,151 | +0.01(+0.04%) |
Jul 15, 2019 | 22.13 | 22.18 | 21.80 | 22.17 | 926,116 | +0.11(+0.49%) |
Jul 12, 2019 | 21.65 | 22.18 | 21.61 | 22.07 | 639,809 | +0.46(+2.11%) |
Jul 11, 2019 | 21.72 | 21.84 | 21.49 | 21.61 | 966,555 | -0.08(-0.37%) |
Jul 10, 2019 | 22.17 | 22.19 | 21.58 | 21.69 | 755,156 | -0.36(-1.62%) |
Jul 09, 2019 | 22.38 | 22.53 | 21.98 | 22.05 | 867,627 | -0.52(-2.29%) |
Jul 08, 2019 | 22.49 | 22.69 | 22.43 | 22.57 | 1,113,253 | -0.06(-0.28%) |
Jul 05, 2019 | 22.56 | 22.65 | 22.35 | 22.63 | 724,393 | -0.09(-0.39%) |
Jul 03, 2019 | 22.49 | 22.76 | 22.40 | 22.72 | 841,354 | +0.30(+1.35%) |
Jul 02, 2019 | 22.27 | 22.65 | 22.22 | 22.41 | 1,789,870 | +0.08(+0.36%) |
Jul 01, 2019 | 22.47 | 22.76 | 22.25 | 22.33 | 1,083,471 | +0.21(+0.93%) |
Jun 28, 2019 | 22.09 | 22.36 | 22.01 | 22.13 | 1,505,922 | +0.09(+0.41%) |
Jun 27, 2019 | 22.20 | 22.27 | 21.93 | 22.04 | 1,561,974 | -0.08(-0.36%) |
Jun 26, 2019 | 21.91 | 22.21 | 21.90 | 22.12 | 987,582 | +0.29(+1.31%) |
Jun 25, 2019 | 21.77 | 22.03 | 21.68 | 21.83 | 1,063,089 | +0.14(+0.66%) |
Jun 24, 2019 | 21.72 | 21.79 | 21.54 | 21.69 | 1,029,438 | +0.01(+0.04%) |
Jun 21, 2019 | 21.67 | 21.95 | 21.57 | 21.68 | 1,810,647 | -0.07(-0.33%) |
Jun 20, 2019 | 21.74 | 21.79 | 21.36 | 21.75 | 823,405 | +0.36(+1.67%) |
Jun 19, 2019 | 21.67 | 21.67 | 21.36 | 21.40 | 774,948 | -0.14(-0.66%) |
Jun 18, 2019 | 21.57 | 21.91 | 21.48 | 21.54 | 1,257,330 | +0.13(+0.63%) |
Jun 17, 2019 | 21.40 | 21.53 | 21.30 | 21.40 | 933,155 | +0.07(+0.33%) |
Jun 14, 2019 | 21.42 | 21.46 | 21.04 | 21.33 | 1,295,976 | -0.17(-0.79%) |
Jun 13, 2019 | 21.40 | 21.60 | 21.23 | 21.50 | 1,168,952 | +0.20(+0.92%) |
Jun 12, 2019 | 21.24 | 21.38 | 21.08 | 21.31 | 904,994 | +0.14(+0.67%) |
Jun 11, 2019 | 22.07 | 22.08 | 21.10 | 21.16 | 1,689,336 | -0.67(-3.07%) |
Jun 10, 2019 | 21.48 | 21.98 | 21.43 | 21.83 | 954,828 | +0.45(+2.09%) |
Jun 07, 2019 | 21.40 | 21.52 | 21.28 | 21.39 | 890,423 | +0.09(+0.42%) |
Jun 06, 2019 | 21.25 | 21.37 | 21.05 | 21.30 | 1,405,615 | +0.04(+0.21%) |
Jun 05, 2019 | 21.57 | 21.60 | 20.74 | 21.25 | 1,358,249 | -0.21(-1.00%) |
Jun 04, 2019 | 21.07 | 21.49 | 21.07 | 21.47 | 1,188,352 | +0.62(+2.95%) |