Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.81 | 22.81 | 22.32 | 22.58 | 380,700 | +0.01(+0.04%) |
Aug 29, 2019 | 22.04 | 22.61 | 21.79 | 22.57 | 417,365 | +0.82(+3.77%) |
Aug 28, 2019 | 21.32 | 21.78 | 21.22 | 21.75 | 426,841 | +0.39(+1.83%) |
Aug 27, 2019 | 21.59 | 21.76 | 20.94 | 21.36 | 396,040 | -0.03(-0.14%) |
Aug 26, 2019 | 20.88 | 21.40 | 20.83 | 21.39 | 414,855 | +0.52(+2.49%) |
Aug 23, 2019 | 21.85 | 21.85 | 20.82 | 20.87 | 422,500 | -1.09(-4.96%) |
Aug 22, 2019 | 21.99 | 22.07 | 21.45 | 21.96 | 272,914 | +0.11(+0.50%) |
Aug 21, 2019 | 21.92 | 22.30 | 21.77 | 21.85 | 405,172 | +0.20(+0.92%) |
Aug 20, 2019 | 21.92 | 21.95 | 21.45 | 21.65 | 228,158 | -0.33(-1.50%) |
Aug 19, 2019 | 22.69 | 22.91 | 21.95 | 21.98 | 470,232 | -0.52(-2.31%) |
Aug 16, 2019 | 22.11 | 22.73 | 22.07 | 22.50 | 311,900 | +0.66(+3.02%) |
Aug 15, 2019 | 22.01 | 22.34 | 21.81 | 21.84 | 560,471 | -0.11(-0.50%) |
Aug 14, 2019 | 23.31 | 23.32 | 21.87 | 21.95 | 340,358 | -1.94(-8.12%) |
Aug 13, 2019 | 23.25 | 24.44 | 23.25 | 23.89 | 331,998 | +0.50(+2.14%) |
Aug 12, 2019 | 23.27 | 23.61 | 22.54 | 23.39 | 521,864 | +0.02(+0.09%) |
Aug 09, 2019 | 23.79 | 23.89 | 22.93 | 23.37 | 836,300 | -0.31(-1.31%) |
Aug 08, 2019 | 25.12 | 25.98 | 23.25 | 23.68 | 485,902 | -2.74(-10.37%) |
Aug 07, 2019 | 30.34 | 30.49 | 26.30 | 26.42 | 738,628 | -0.57(-2.11%) |
Aug 06, 2019 | 26.71 | 27.12 | 26.32 | 26.99 | 360,801 | +0.56(+2.12%) |
Aug 05, 2019 | 27.93 | 27.93 | 26.18 | 26.43 | 787,010 | -2.13(-7.46%) |
Aug 02, 2019 | 28.97 | 29.08 | 28.20 | 28.56 | 157,700 | -0.52(-1.79%) |
Aug 01, 2019 | 30.00 | 30.34 | 29.01 | 29.08 | 352,577 | -0.86(-2.87%) |
Jul 31, 2019 | 30.25 | 30.81 | 29.89 | 29.94 | 291,243 | -0.49(-1.61%) |
Jul 30, 2019 | 30.30 | 30.66 | 30.24 | 30.43 | 212,413 | -0.15(-0.49%) |
Jul 29, 2019 | 30.21 | 30.61 | 28.46 | 30.58 | 302,825 | +0.37(+1.22%) |
Jul 26, 2019 | 30.26 | 30.50 | 30.00 | 30.21 | 213,300 | -0.02(-0.07%) |
Jul 25, 2019 | 29.93 | 30.37 | 29.61 | 30.23 | 281,863 | +0.41(+1.37%) |
Jul 24, 2019 | 29.36 | 30.02 | 29.01 | 29.82 | 250,273 | +0.34(+1.15%) |
Jul 23, 2019 | 29.16 | 29.56 | 28.83 | 29.48 | 204,551 | +0.49(+1.69%) |
Jul 22, 2019 | 28.97 | 29.26 | 28.52 | 28.99 | 250,743 | +0.03(+0.10%) |
Jul 19, 2019 | 28.91 | 29.66 | 28.81 | 28.96 | 298,000 | -0.04(-0.14%) |
Jul 18, 2019 | 29.20 | 29.60 | 28.84 | 29.00 | 302,884 | -0.21(-0.72%) |
Jul 17, 2019 | 29.23 | 29.45 | 28.95 | 29.21 | 344,582 | -0.16(-0.54%) |
Jul 16, 2019 | 28.95 | 29.41 | 28.73 | 29.37 | 392,181 | +0.39(+1.35%) |
Jul 15, 2019 | 29.57 | 29.57 | 28.88 | 28.98 | 203,411 | -0.60(-2.03%) |
Jul 12, 2019 | 29.19 | 29.72 | 29.17 | 29.58 | 161,700 | +0.44(+1.51%) |
Jul 11, 2019 | 29.33 | 29.33 | 28.79 | 29.14 | 240,744 | +0.02(+0.07%) |
Jul 10, 2019 | 29.73 | 29.96 | 29.09 | 29.12 | 191,830 | -0.43(-1.46%) |
Jul 09, 2019 | 28.89 | 29.63 | 28.79 | 29.55 | 406,599 | +0.48(+1.65%) |
Jul 08, 2019 | 29.64 | 30.28 | 28.88 | 29.07 | 487,729 | -0.64(-2.15%) |
Jul 05, 2019 | 29.67 | 30.00 | 29.30 | 29.71 | 199,900 | -0.10(-0.34%) |
Jul 03, 2019 | 29.50 | 29.94 | 29.50 | 29.81 | 135,900 | +0.44(+1.50%) |
Jul 02, 2019 | 30.10 | 30.15 | 29.07 | 29.37 | 207,409 | -0.79(-2.62%) |
Jul 01, 2019 | 30.96 | 30.96 | 29.77 | 30.16 | 416,994 | -0.21(-0.69%) |
Jun 28, 2019 | 29.49 | 30.71 | 29.49 | 30.37 | 663,200 | +1.05(+3.58%) |
Jun 27, 2019 | 29.29 | 29.59 | 28.82 | 29.32 | 366,619 | +0.11(+0.38%) |
Jun 26, 2019 | 29.39 | 29.83 | 28.72 | 29.21 | 418,605 | +0.03(+0.10%) |
Jun 25, 2019 | 29.97 | 30.25 | 29.16 | 29.18 | 333,978 | -0.86(-2.86%) |
Jun 24, 2019 | 30.83 | 30.83 | 29.59 | 30.04 | 248,343 | -0.69(-2.25%) |
Jun 21, 2019 | 31.18 | 31.84 | 30.51 | 30.73 | 526,300 | -0.63(-2.01%) |
Jun 20, 2019 | 31.24 | 31.50 | 30.93 | 31.36 | 198,833 | +0.42(+1.36%) |
Jun 19, 2019 | 31.43 | 31.60 | 30.69 | 30.94 | 278,335 | -0.48(-1.53%) |
Jun 18, 2019 | 30.94 | 32.20 | 30.65 | 31.42 | 259,024 | +0.67(+2.18%) |
Jun 17, 2019 | 31.75 | 31.75 | 30.67 | 30.75 | 260,530 | -1.00(-3.15%) |
Jun 14, 2019 | 31.50 | 31.83 | 31.40 | 31.75 | 170,100 | +0.05(+0.16%) |
Jun 13, 2019 | 31.88 | 32.10 | 31.54 | 31.70 | 214,307 | +0.00(+0.00%) |
Jun 12, 2019 | 31.71 | 31.71 | 31.24 | 31.70 | 120,999 | -0.04(-0.13%) |
Jun 11, 2019 | 31.80 | 32.03 | 31.50 | 31.74 | 206,209 | +0.23(+0.73%) |
Jun 10, 2019 | 31.99 | 32.41 | 31.44 | 31.51 | 227,449 | -0.31(-0.97%) |
Jun 07, 2019 | 31.76 | 32.12 | 31.54 | 31.82 | 159,100 | +0.23(+0.73%) |
Jun 06, 2019 | 31.52 | 31.79 | 31.05 | 31.59 | 153,468 | +0.07(+0.22%) |
Jun 05, 2019 | 32.00 | 32.09 | 31.15 | 31.52 | 231,285 | -0.36(-1.13%) |
Jun 04, 2019 | 31.56 | 31.89 | 31.03 | 31.88 | 176,127 | +0.78(+2.51%) |