Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.19 | 31.85 | 28.50 | 31.60 | 2,632,700 | +3.66(+13.10%) |
Aug 29, 2019 | 33.15 | 34.88 | 27.57 | 27.94 | 5,318,591 | -3.98(-12.47%) |
Aug 28, 2019 | 29.19 | 31.92 | 27.45 | 31.92 | 2,781,771 | +2.51(+8.53%) |
Aug 27, 2019 | 28.04 | 29.97 | 27.77 | 29.41 | 3,391,898 | +1.85(+6.71%) |
Aug 26, 2019 | 26.86 | 27.78 | 25.33 | 27.56 | 3,485,467 | +2.56(+10.24%) |
Aug 23, 2019 | 25.21 | 27.98 | 24.00 | 25.00 | 5,436,100 | +0.47(+1.92%) |
Aug 22, 2019 | 21.41 | 24.82 | 19.55 | 24.53 | 4,907,942 | +3.53(+16.81%) |
Aug 21, 2019 | 20.24 | 21.94 | 20.12 | 21.00 | 1,920,749 | +1.26(+6.38%) |
Aug 20, 2019 | 17.52 | 20.01 | 17.52 | 19.74 | 1,473,870 | +2.32(+13.32%) |
Aug 19, 2019 | 16.63 | 17.79 | 16.53 | 17.42 | 758,538 | +1.03(+6.28%) |
Aug 16, 2019 | 16.21 | 17.49 | 15.80 | 16.39 | 1,666,000 | +0.62(+3.93%) |
Aug 15, 2019 | 14.98 | 15.83 | 14.12 | 15.77 | 670,048 | +0.92(+6.20%) |
Aug 14, 2019 | 16.43 | 16.44 | 14.50 | 14.85 | 934,710 | -1.10(-6.90%) |
Aug 13, 2019 | 15.81 | 16.48 | 15.71 | 15.95 | 947,050 | -0.09(-0.56%) |
Aug 12, 2019 | 17.06 | 17.86 | 15.77 | 16.04 | 960,367 | -1.25(-7.23%) |
Aug 09, 2019 | 15.70 | 17.99 | 15.50 | 17.29 | 4,306,800 | -3.81(-18.06%) |
Aug 08, 2019 | 19.83 | 21.62 | 19.49 | 21.10 | 1,146,502 | +1.52(+7.76%) |
Aug 07, 2019 | 20.80 | 20.81 | 19.03 | 19.58 | 1,140,484 | -1.16(-5.59%) |
Aug 06, 2019 | 20.13 | 20.86 | 19.95 | 20.74 | 575,979 | +0.94(+4.75%) |
Aug 05, 2019 | 18.50 | 19.93 | 17.51 | 19.80 | 680,156 | +0.86(+4.54%) |
Aug 02, 2019 | 19.60 | 20.29 | 18.75 | 18.94 | 886,900 | -0.59(-3.02%) |
Aug 01, 2019 | 21.79 | 21.87 | 19.15 | 19.53 | 1,193,758 | -2.17(-10.00%) |
Jul 31, 2019 | 23.19 | 23.42 | 21.51 | 21.70 | 1,261,825 | -1.49(-6.43%) |
Jul 30, 2019 | 23.23 | 23.44 | 22.72 | 23.19 | 553,365 | -0.18(-0.77%) |
Jul 29, 2019 | 24.90 | 25.55 | 22.62 | 23.37 | 933,828 | -1.31(-5.31%) |
Jul 26, 2019 | 23.14 | 24.83 | 22.80 | 24.68 | 894,100 | +1.71(+7.44%) |
Jul 25, 2019 | 21.97 | 23.22 | 21.80 | 22.97 | 766,559 | +0.97(+4.41%) |
Jul 24, 2019 | 21.96 | 22.45 | 21.62 | 22.00 | 478,913 | +0.22(+1.01%) |
Jul 23, 2019 | 21.82 | 22.00 | 21.38 | 21.78 | 367,823 | +0.25(+1.16%) |
Jul 22, 2019 | 22.09 | 22.09 | 21.21 | 21.53 | 375,120 | -0.36(-1.64%) |
Jul 19, 2019 | 21.55 | 22.12 | 21.38 | 21.89 | 533,300 | +0.53(+2.48%) |
Jul 18, 2019 | 21.55 | 21.92 | 21.21 | 21.36 | 205,883 | -0.27(-1.25%) |
Jul 17, 2019 | 21.29 | 21.90 | 20.93 | 21.63 | 380,824 | +0.35(+1.64%) |
Jul 16, 2019 | 22.30 | 22.46 | 20.96 | 21.28 | 566,300 | -0.86(-3.88%) |
Jul 15, 2019 | 21.20 | 22.23 | 21.06 | 22.14 | 475,846 | +1.06(+5.03%) |
Jul 12, 2019 | 20.09 | 21.20 | 19.66 | 21.08 | 409,100 | +1.03(+5.14%) |
Jul 11, 2019 | 19.48 | 20.65 | 19.28 | 20.05 | 648,166 | +0.61(+3.14%) |
Jul 10, 2019 | 19.60 | 20.00 | 18.92 | 19.44 | 454,437 | -0.06(-0.31%) |
Jul 09, 2019 | 20.25 | 20.62 | 19.41 | 19.50 | 675,276 | -0.88(-4.32%) |
Jul 08, 2019 | 21.06 | 21.10 | 20.20 | 20.38 | 386,270 | -0.72(-3.41%) |
Jul 05, 2019 | 20.50 | 21.50 | 20.17 | 21.10 | 311,000 | +0.55(+2.68%) |
Jul 03, 2019 | 20.21 | 21.00 | 20.04 | 20.55 | 396,500 | +0.42(+2.09%) |
Jul 02, 2019 | 20.64 | 21.35 | 19.99 | 20.13 | 601,163 | -0.34(-1.66%) |
Jul 01, 2019 | 20.50 | 21.74 | 20.33 | 20.47 | 842,398 | +0.19(+0.94%) |
Jun 28, 2019 | 19.22 | 21.00 | 19.06 | 20.28 | 1,088,800 | +1.42(+7.53%) |
Jun 27, 2019 | 17.59 | 19.07 | 17.59 | 18.86 | 845,732 | +1.38(+7.89%) |
Jun 26, 2019 | 17.18 | 17.84 | 16.88 | 17.48 | 801,467 | +0.35(+2.04%) |
Jun 25, 2019 | 17.49 | 17.91 | 16.81 | 17.13 | 1,022,788 | -0.37(-2.11%) |
Jun 24, 2019 | 18.50 | 18.80 | 17.26 | 17.50 | 755,495 | -0.70(-3.85%) |
Jun 21, 2019 | 19.89 | 19.94 | 18.16 | 18.20 | 1,295,300 | -1.28(-6.57%) |
Jun 20, 2019 | 19.29 | 19.95 | 18.82 | 19.48 | 537,386 | +0.31(+1.62%) |
Jun 19, 2019 | 18.40 | 19.36 | 17.46 | 19.17 | 973,390 | +1.10(+6.09%) |
Jun 18, 2019 | 19.33 | 19.70 | 17.75 | 18.07 | 985,930 | -1.21(-6.28%) |
Jun 17, 2019 | 20.00 | 20.10 | 19.00 | 19.28 | 540,528 | -0.57(-2.87%) |
Jun 14, 2019 | 21.00 | 21.06 | 19.83 | 19.85 | 417,200 | -1.15(-5.48%) |
Jun 13, 2019 | 21.00 | 21.33 | 20.41 | 21.00 | 477,701 | +0.39(+1.89%) |
Jun 12, 2019 | 22.87 | 22.87 | 20.61 | 20.61 | 754,791 | -2.26(-9.88%) |
Jun 11, 2019 | 22.90 | 23.10 | 21.00 | 22.87 | 1,150,876 | +0.01(+0.04%) |
Jun 10, 2019 | 21.51 | 23.10 | 21.51 | 22.86 | 866,001 | +1.62(+7.63%) |
Jun 07, 2019 | 20.18 | 21.44 | 20.18 | 21.24 | 570,500 | +1.11(+5.51%) |
Jun 06, 2019 | 19.93 | 20.27 | 19.40 | 20.13 | 526,290 | +0.36(+1.82%) |
Jun 05, 2019 | 20.83 | 20.83 | 19.52 | 19.77 | 604,417 | -1.15(-5.50%) |
Jun 04, 2019 | 20.26 | 21.00 | 19.52 | 20.92 | 350,483 | +0.88(+4.39%) |