Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.58 | 21.19 | 20.35 | 20.51 | 613,700 | -0.02(-0.10%) |
Aug 29, 2019 | 20.20 | 21.60 | 20.18 | 20.53 | 1,552,704 | +0.28(+1.38%) |
Aug 28, 2019 | 19.50 | 20.49 | 19.42 | 20.25 | 593,383 | +0.56(+2.84%) |
Aug 27, 2019 | 20.47 | 20.61 | 19.69 | 19.69 | 391,780 | -0.57(-2.81%) |
Aug 26, 2019 | 20.23 | 20.30 | 19.70 | 20.26 | 355,077 | +0.39(+1.96%) |
Aug 23, 2019 | 20.86 | 21.00 | 19.79 | 19.87 | 476,000 | -1.46(-6.84%) |
Aug 22, 2019 | 21.36 | 21.73 | 21.08 | 21.33 | 416,658 | +0.15(+0.71%) |
Aug 21, 2019 | 21.97 | 22.00 | 20.91 | 21.18 | 656,059 | -0.22(-1.03%) |
Aug 20, 2019 | 21.40 | 21.66 | 21.02 | 21.40 | 350,626 | -0.24(-1.11%) |
Aug 19, 2019 | 21.59 | 21.93 | 21.04 | 21.64 | 608,722 | +0.48(+2.27%) |
Aug 16, 2019 | 20.35 | 21.22 | 20.09 | 21.16 | 905,600 | +0.69(+3.37%) |
Aug 15, 2019 | 21.28 | 21.44 | 19.89 | 20.47 | 769,587 | -0.70(-3.31%) |
Aug 14, 2019 | 21.79 | 21.89 | 20.53 | 21.17 | 1,073,832 | -1.68(-7.35%) |
Aug 13, 2019 | 22.49 | 25.21 | 22.07 | 22.85 | 1,114,103 | +0.26(+1.15%) |
Aug 12, 2019 | 23.31 | 23.36 | 22.18 | 22.59 | 1,018,378 | -1.01(-4.28%) |
Aug 09, 2019 | 24.89 | 24.98 | 23.45 | 23.60 | 587,000 | -1.39(-5.56%) |
Aug 08, 2019 | 25.04 | 25.34 | 24.80 | 24.99 | 767,730 | +0.30(+1.22%) |
Aug 07, 2019 | 24.89 | 24.99 | 24.47 | 24.69 | 500,534 | -0.56(-2.22%) |
Aug 06, 2019 | 25.24 | 25.49 | 24.41 | 25.25 | 578,372 | +0.40(+1.61%) |
Aug 05, 2019 | 25.32 | 25.32 | 24.12 | 24.85 | 739,147 | -1.19(-4.57%) |
Aug 02, 2019 | 25.92 | 26.48 | 25.53 | 26.04 | 679,300 | -0.05(-0.19%) |
Aug 01, 2019 | 28.74 | 28.90 | 25.59 | 26.09 | 967,605 | -2.57(-8.97%) |
Jul 31, 2019 | 28.86 | 29.12 | 28.26 | 28.66 | 586,745 | -0.06(-0.21%) |
Jul 30, 2019 | 28.83 | 29.53 | 28.02 | 28.72 | 585,933 | -0.35(-1.20%) |
Jul 29, 2019 | 28.95 | 29.12 | 28.18 | 29.07 | 385,173 | +0.20(+0.69%) |
Jul 26, 2019 | 28.96 | 28.96 | 27.83 | 28.87 | 855,600 | +0.13(+0.45%) |
Jul 25, 2019 | 28.12 | 28.78 | 28.00 | 28.74 | 659,267 | +0.52(+1.84%) |
Jul 24, 2019 | 27.49 | 28.63 | 27.43 | 28.22 | 531,358 | +0.61(+2.21%) |
Jul 23, 2019 | 26.59 | 27.65 | 26.59 | 27.61 | 536,311 | +1.10(+4.15%) |
Jul 22, 2019 | 27.41 | 27.79 | 26.40 | 26.51 | 447,308 | -0.77(-2.82%) |
Jul 19, 2019 | 26.68 | 27.70 | 26.33 | 27.28 | 758,500 | +0.66(+2.48%) |
Jul 18, 2019 | 27.24 | 27.29 | 26.50 | 26.62 | 813,193 | -0.71(-2.60%) |
Jul 17, 2019 | 28.30 | 28.42 | 27.26 | 27.33 | 696,037 | -1.18(-4.14%) |
Jul 16, 2019 | 28.57 | 29.20 | 28.30 | 28.51 | 562,107 | +0.09(+0.32%) |
Jul 15, 2019 | 28.45 | 28.54 | 27.60 | 28.42 | 537,839 | +0.02(+0.07%) |
Jul 12, 2019 | 27.55 | 29.10 | 27.35 | 28.40 | 1,308,100 | +1.22(+4.49%) |
Jul 11, 2019 | 27.50 | 27.73 | 26.20 | 27.18 | 1,633,035 | -0.28(-1.02%) |
Jul 10, 2019 | 27.83 | 27.84 | 27.24 | 27.46 | 1,073,008 | -0.11(-0.40%) |
Jul 09, 2019 | 28.25 | 28.37 | 27.08 | 27.57 | 1,418,277 | -0.91(-3.20%) |
Jul 08, 2019 | 28.68 | 29.10 | 28.21 | 28.48 | 668,827 | -0.49(-1.69%) |
Jul 05, 2019 | 28.84 | 29.21 | 28.36 | 28.97 | 402,400 | -0.03(-0.10%) |
Jul 03, 2019 | 29.11 | 29.25 | 28.43 | 29.00 | 387,100 | +0.01(+0.03%) |
Jul 02, 2019 | 29.74 | 29.90 | 28.61 | 28.99 | 922,671 | -0.75(-2.52%) |
Jul 01, 2019 | 30.22 | 31.45 | 29.32 | 29.74 | 938,588 | +0.32(+1.09%) |
Jun 28, 2019 | 28.69 | 29.46 | 28.47 | 29.42 | 1,729,100 | +0.85(+2.98%) |
Jun 27, 2019 | 28.44 | 28.77 | 27.89 | 28.57 | 732,156 | +0.24(+0.85%) |
Jun 26, 2019 | 27.18 | 28.95 | 27.18 | 28.33 | 1,050,226 | +1.39(+5.16%) |
Jun 25, 2019 | 27.49 | 27.53 | 26.81 | 26.94 | 644,899 | -0.43(-1.57%) |
Jun 24, 2019 | 27.78 | 28.10 | 27.23 | 27.37 | 992,097 | -0.52(-1.86%) |
Jun 21, 2019 | 26.68 | 28.08 | 26.65 | 27.89 | 1,721,800 | +1.21(+4.54%) |
Jun 20, 2019 | 26.70 | 26.95 | 26.32 | 26.68 | 533,972 | +0.25(+0.95%) |
Jun 19, 2019 | 27.01 | 27.36 | 26.15 | 26.43 | 912,141 | -0.59(-2.18%) |
Jun 18, 2019 | 25.95 | 27.80 | 25.84 | 27.02 | 1,630,150 | +1.37(+5.34%) |
Jun 17, 2019 | 25.68 | 26.03 | 25.42 | 25.65 | 1,071,019 | -0.05(-0.19%) |
Jun 14, 2019 | 25.36 | 25.96 | 25.05 | 25.70 | 866,300 | +0.31(+1.22%) |
Jun 13, 2019 | 24.89 | 25.47 | 24.83 | 25.39 | 669,055 | +0.62(+2.50%) |
Jun 12, 2019 | 25.42 | 25.47 | 24.68 | 24.77 | 920,944 | -0.87(-3.39%) |
Jun 11, 2019 | 25.84 | 26.28 | 25.58 | 25.64 | 1,045,516 | +0.06(+0.23%) |
Jun 10, 2019 | 25.48 | 26.54 | 25.48 | 25.58 | 1,118,933 | +0.38(+1.51%) |
Jun 07, 2019 | 23.50 | 25.55 | 23.46 | 25.20 | 1,523,500 | +1.81(+7.74%) |
Jun 06, 2019 | 24.61 | 24.77 | 23.34 | 23.39 | 2,006,300 | -1.12(-4.57%) |
Jun 05, 2019 | 26.34 | 26.50 | 23.99 | 24.51 | 2,014,112 | -2.54(-9.39%) |
Jun 04, 2019 | 26.30 | 27.22 | 25.92 | 27.05 | 872,463 | +1.26(+4.89%) |