Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.38 | 28.71 | 27.61 | 28.16 | 13,554 | -0.11(-0.39%) |
Aug 29, 2019 | 27.61 | 28.60 | 26.62 | 28.27 | 17,353 | +0.88(+3.21%) |
Aug 28, 2019 | 26.51 | 28.60 | 26.02 | 27.39 | 21,750 | +0.77(+2.89%) |
Aug 27, 2019 | 26.51 | 27.83 | 25.96 | 26.62 | 17,759 | +0.33(+1.26%) |
Aug 26, 2019 | 25.63 | 26.51 | 25.41 | 26.29 | 16,367 | +0.99(+3.91%) |
Aug 23, 2019 | 26.18 | 27.17 | 25.08 | 25.30 | 25,400 | -0.88(-3.36%) |
Aug 22, 2019 | 26.73 | 27.28 | 25.85 | 26.18 | 11,212 | -0.44(-1.65%) |
Aug 21, 2019 | 27.50 | 28.05 | 26.29 | 26.62 | 28,833 | -0.66(-2.42%) |
Aug 20, 2019 | 27.83 | 28.49 | 27.06 | 27.28 | 17,889 | -0.55(-1.98%) |
Aug 19, 2019 | 26.51 | 28.16 | 25.96 | 27.83 | 24,882 | +1.65(+6.30%) |
Aug 16, 2019 | 26.51 | 27.72 | 25.54 | 26.18 | 27,190 | -0.22(-0.83%) |
Aug 15, 2019 | 27.39 | 27.50 | 25.52 | 26.40 | 30,802 | -0.88(-3.23%) |
Aug 14, 2019 | 27.39 | 27.61 | 25.96 | 27.28 | 27,522 | -0.55(-1.98%) |
Aug 13, 2019 | 26.51 | 28.60 | 26.51 | 27.83 | 38,698 | +1.10(+4.12%) |
Aug 12, 2019 | 25.41 | 29.15 | 25.19 | 26.73 | 56,493 | +0.99(+3.85%) |
Aug 09, 2019 | 24.86 | 26.40 | 24.75 | 25.74 | 33,345 | +0.22(+0.86%) |
Aug 08, 2019 | 27.17 | 27.39 | 24.75 | 25.52 | 55,817 | -1.76(-6.45%) |
Aug 07, 2019 | 26.40 | 28.60 | 25.85 | 27.28 | 25,605 | +0.66(+2.48%) |
Aug 06, 2019 | 27.17 | 28.05 | 25.08 | 26.62 | 48,176 | +0.33(+1.26%) |
Aug 05, 2019 | 26.62 | 27.94 | 25.85 | 26.29 | 29,716 | -0.66(-2.45%) |
Aug 02, 2019 | 28.60 | 29.26 | 25.63 | 26.95 | 53,327 | -1.76(-6.13%) |
Aug 01, 2019 | 29.15 | 30.58 | 28.60 | 28.71 | 50,445 | -0.55(-1.88%) |
Jul 31, 2019 | 29.37 | 31.46 | 29.15 | 29.26 | 47,039 | +0.00(+0.00%) |
Jul 30, 2019 | 33.88 | 34.59 | 28.88 | 29.26 | 88,541 | -5.06(-14.74%) |
Jul 29, 2019 | 34.65 | 35.20 | 33.55 | 34.32 | 18,153 | -0.22(-0.64%) |
Jul 26, 2019 | 33.66 | 35.20 | 33.66 | 34.54 | 25,045 | +0.99(+2.95%) |
Jul 25, 2019 | 34.65 | 34.81 | 33.22 | 33.55 | 23,053 | -0.99(-2.87%) |
Jul 24, 2019 | 33.00 | 34.65 | 33.00 | 34.54 | 34,246 | +1.43(+4.32%) |
Jul 23, 2019 | 32.78 | 33.55 | 31.90 | 33.11 | 19,377 | +0.44(+1.35%) |
Jul 22, 2019 | 33.22 | 33.34 | 32.34 | 32.67 | 31,134 | -0.55(-1.66%) |
Jul 19, 2019 | 31.90 | 33.55 | 30.30 | 33.22 | 65,700 | +1.32(+4.14%) |
Jul 18, 2019 | 32.12 | 32.56 | 31.90 | 31.90 | 26,270 | -0.22(-0.68%) |
Jul 17, 2019 | 33.00 | 33.33 | 32.01 | 32.12 | 20,293 | -0.88(-2.67%) |
Jul 16, 2019 | 32.78 | 33.33 | 31.79 | 33.00 | 28,707 | +0.44(+1.35%) |
Jul 15, 2019 | 33.66 | 33.99 | 32.34 | 32.56 | 31,577 | -0.88(-2.63%) |
Jul 12, 2019 | 32.56 | 33.88 | 32.45 | 33.44 | 20,845 | +0.55(+1.67%) |
Jul 11, 2019 | 33.00 | 33.55 | 32.45 | 32.89 | 29,148 | +0.22(+0.67%) |
Jul 10, 2019 | 33.77 | 34.10 | 32.67 | 32.67 | 32,360 | -1.10(-3.26%) |
Jul 09, 2019 | 33.00 | 34.43 | 33.00 | 33.77 | 23,801 | +0.44(+1.32%) |
Jul 08, 2019 | 33.00 | 34.10 | 32.78 | 33.33 | 31,280 | +0.44(+1.34%) |
Jul 05, 2019 | 33.55 | 34.10 | 32.56 | 32.89 | 41,572 | -0.66(-1.97%) |
Jul 03, 2019 | 32.89 | 34.21 | 32.45 | 33.55 | 42,027 | +1.65(+5.17%) |
Jul 02, 2019 | 32.45 | 33.11 | 31.35 | 31.90 | 67,329 | -0.66(-2.03%) |
Jul 01, 2019 | 33.66 | 34.10 | 32.45 | 32.56 | 49,472 | -0.55(-1.66%) |
Jun 28, 2019 | 33.66 | 34.65 | 32.89 | 33.11 | 134,736 | +0.11(+0.33%) |
Jun 27, 2019 | 33.00 | 33.44 | 32.67 | 33.00 | 42,253 | +0.11(+0.33%) |
Jun 26, 2019 | 33.55 | 34.10 | 32.45 | 32.89 | 57,711 | -1.21(-3.55%) |
Jun 25, 2019 | 33.44 | 34.43 | 32.56 | 34.10 | 62,263 | +1.54(+4.73%) |
Jun 24, 2019 | 34.10 | 34.43 | 32.45 | 32.56 | 64,692 | -0.33(-1.00%) |
Jun 21, 2019 | 33.00 | 33.99 | 32.56 | 32.89 | 65,163 | -0.33(-0.99%) |
Jun 20, 2019 | 34.32 | 34.32 | 32.78 | 33.22 | 85,514 | -1.10(-3.21%) |
Jun 19, 2019 | 33.33 | 34.65 | 32.56 | 34.32 | 117,678 | +0.99(+2.97%) |
Jun 18, 2019 | 35.75 | 35.75 | 33.00 | 33.33 | 383,700 | -4.07(-10.88%) |
Jun 17, 2019 | 45.98 | 49.83 | 45.32 | 37.40 | 45,713 | -8.58(-18.66%) |
Jun 14, 2019 | 46.20 | 50.36 | 45.32 | 45.98 | 13,381 | -0.66(-1.42%) |
Jun 13, 2019 | 46.31 | 47.02 | 44.22 | 46.64 | 17,367 | +0.66(+1.44%) |
Jun 12, 2019 | 46.42 | 47.96 | 44.77 | 45.98 | 13,592 | -0.33(-0.71%) |
Jun 11, 2019 | 50.82 | 51.59 | 44.55 | 46.31 | 28,972 | -4.40(-8.68%) |
Jun 10, 2019 | 46.64 | 51.48 | 46.64 | 50.71 | 25,817 | +4.07(+8.73%) |
Jun 07, 2019 | 45.65 | 48.62 | 44.66 | 46.64 | 16,345 | +0.99(+2.17%) |
Jun 06, 2019 | 48.51 | 48.62 | 45.10 | 45.65 | 16,893 | -2.97(-6.11%) |
Jun 05, 2019 | 49.17 | 50.82 | 47.85 | 48.62 | 19,015 | -0.55(-1.12%) |
Jun 04, 2019 | 49.17 | 50.16 | 47.30 | 49.17 | 17,711 | +0.55(+1.13%) |