Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.23 | 21.80 | 21.08 | 21.65 | 788,000 | +0.57(+2.70%) |
Aug 29, 2019 | 20.64 | 21.30 | 20.59 | 21.08 | 858,190 | +0.65(+3.18%) |
Aug 28, 2019 | 20.03 | 20.51 | 19.80 | 20.43 | 1,685,556 | +0.30(+1.49%) |
Aug 27, 2019 | 21.54 | 21.78 | 20.11 | 20.13 | 1,515,843 | -1.28(-5.98%) |
Aug 26, 2019 | 21.10 | 21.42 | 20.92 | 21.41 | 1,090,484 | +0.67(+3.23%) |
Aug 23, 2019 | 21.04 | 21.57 | 20.65 | 20.74 | 1,095,800 | -0.44(-2.08%) |
Aug 22, 2019 | 21.37 | 21.63 | 21.12 | 21.18 | 947,819 | -0.03(-0.14%) |
Aug 21, 2019 | 20.88 | 21.38 | 20.71 | 21.21 | 893,798 | +0.60(+2.91%) |
Aug 20, 2019 | 20.83 | 21.16 | 20.36 | 20.61 | 805,737 | -0.31(-1.48%) |
Aug 19, 2019 | 20.79 | 21.23 | 20.57 | 20.92 | 1,216,555 | +0.58(+2.85%) |
Aug 16, 2019 | 19.23 | 20.57 | 19.19 | 20.34 | 1,471,200 | +1.35(+7.11%) |
Aug 15, 2019 | 19.54 | 19.61 | 18.88 | 18.99 | 1,123,466 | -0.57(-2.91%) |
Aug 14, 2019 | 20.77 | 20.94 | 19.52 | 19.56 | 1,330,564 | -1.64(-7.74%) |
Aug 13, 2019 | 20.55 | 21.38 | 20.37 | 21.20 | 1,078,614 | +0.64(+3.11%) |
Aug 12, 2019 | 21.24 | 21.24 | 20.50 | 20.56 | 642,622 | -0.68(-3.20%) |
Aug 09, 2019 | 21.64 | 21.69 | 20.82 | 21.24 | 832,300 | -0.38(-1.76%) |
Aug 08, 2019 | 21.30 | 21.71 | 20.94 | 21.62 | 1,170,884 | +0.45(+2.13%) |
Aug 07, 2019 | 21.23 | 21.30 | 20.38 | 21.17 | 1,374,636 | -0.34(-1.58%) |
Aug 06, 2019 | 22.90 | 23.26 | 21.03 | 21.51 | 2,130,299 | -0.59(-2.67%) |
Aug 05, 2019 | 21.92 | 22.24 | 21.59 | 22.10 | 1,190,210 | -0.25(-1.12%) |
Aug 02, 2019 | 22.71 | 23.27 | 21.81 | 22.35 | 1,189,600 | -0.58(-2.53%) |
Aug 01, 2019 | 23.43 | 23.61 | 22.61 | 22.93 | 1,673,535 | -0.64(-2.72%) |
Jul 31, 2019 | 23.83 | 24.34 | 23.23 | 23.57 | 1,501,586 | -0.27(-1.13%) |
Jul 30, 2019 | 22.48 | 23.85 | 22.00 | 23.84 | 2,258,195 | +0.26(+1.10%) |
Jul 29, 2019 | 22.38 | 23.85 | 22.05 | 23.58 | 3,935,428 | +1.57(+7.13%) |
Jul 26, 2019 | 20.13 | 22.13 | 20.13 | 22.01 | 2,805,900 | +2.26(+11.44%) |
Jul 25, 2019 | 20.03 | 20.04 | 18.84 | 19.75 | 4,446,848 | -0.38(-1.89%) |
Jul 24, 2019 | 18.65 | 20.25 | 17.32 | 20.13 | 5,634,770 | +2.56(+14.57%) |
Jul 23, 2019 | 17.59 | 17.66 | 17.18 | 17.57 | 1,705,874 | +0.00(+0.00%) |
Jul 22, 2019 | 18.15 | 18.30 | 17.55 | 17.57 | 1,610,980 | -0.51(-2.82%) |
Jul 19, 2019 | 18.49 | 18.73 | 18.06 | 18.08 | 1,064,400 | -0.50(-2.69%) |
Jul 18, 2019 | 18.49 | 18.84 | 18.19 | 18.58 | 796,111 | +0.04(+0.22%) |
Jul 17, 2019 | 19.01 | 19.10 | 18.48 | 18.54 | 1,433,453 | -0.53(-2.78%) |
Jul 16, 2019 | 19.30 | 19.68 | 19.02 | 19.07 | 919,524 | -0.36(-1.85%) |
Jul 15, 2019 | 19.56 | 19.57 | 19.05 | 19.43 | 899,450 | -0.05(-0.26%) |
Jul 12, 2019 | 19.03 | 19.56 | 18.89 | 19.48 | 1,171,300 | +0.35(+1.83%) |
Jul 11, 2019 | 19.25 | 19.40 | 18.77 | 19.13 | 1,530,230 | +0.13(+0.68%) |
Jul 10, 2019 | 18.68 | 19.16 | 18.68 | 19.00 | 1,835,246 | +0.45(+2.43%) |
Jul 09, 2019 | 18.70 | 19.00 | 18.20 | 18.55 | 1,502,743 | -0.44(-2.32%) |
Jul 08, 2019 | 19.36 | 19.36 | 18.83 | 18.99 | 1,500,070 | -0.36(-1.86%) |
Jul 05, 2019 | 19.29 | 19.56 | 19.14 | 19.35 | 856,200 | -0.04(-0.21%) |
Jul 03, 2019 | 19.46 | 19.55 | 19.16 | 19.39 | 634,200 | +0.10(+0.52%) |
Jul 02, 2019 | 19.61 | 19.71 | 18.93 | 19.29 | 1,542,081 | -0.31(-1.58%) |
Jul 01, 2019 | 20.91 | 21.01 | 19.56 | 19.60 | 3,110,872 | -1.06(-5.13%) |
Jun 28, 2019 | 20.29 | 20.85 | 20.09 | 20.66 | 3,969,300 | +0.35(+1.72%) |
Jun 27, 2019 | 20.10 | 20.75 | 20.02 | 20.31 | 1,553,576 | +0.29(+1.45%) |
Jun 26, 2019 | 20.33 | 20.66 | 19.46 | 20.02 | 1,511,065 | -0.39(-1.91%) |
Jun 25, 2019 | 20.10 | 21.25 | 19.88 | 20.41 | 1,868,192 | +0.29(+1.44%) |
Jun 24, 2019 | 20.69 | 20.94 | 19.56 | 20.12 | 2,189,763 | -0.53(-2.57%) |
Jun 21, 2019 | 20.52 | 20.97 | 19.87 | 20.65 | 1,658,900 | -0.17(-0.82%) |
Jun 20, 2019 | 21.59 | 21.84 | 20.75 | 20.82 | 1,348,622 | -0.41(-1.93%) |
Jun 19, 2019 | 21.28 | 21.49 | 21.00 | 21.23 | 999,569 | -0.03(-0.14%) |
Jun 18, 2019 | 21.29 | 21.98 | 21.18 | 21.26 | 728,080 | +0.07(+0.33%) |
Jun 17, 2019 | 20.92 | 21.33 | 20.66 | 21.19 | 908,797 | +0.20(+0.95%) |
Jun 14, 2019 | 21.20 | 21.33 | 20.90 | 20.99 | 531,200 | -0.20(-0.94%) |
Jun 13, 2019 | 20.78 | 21.20 | 20.55 | 21.19 | 895,238 | +0.54(+2.62%) |
Jun 12, 2019 | 20.94 | 20.94 | 20.26 | 20.65 | 1,212,283 | -0.30(-1.43%) |
Jun 11, 2019 | 21.61 | 21.68 | 20.62 | 20.95 | 1,214,159 | -0.53(-2.47%) |
Jun 10, 2019 | 21.07 | 21.81 | 21.07 | 21.48 | 745,905 | +0.49(+2.33%) |
Jun 07, 2019 | 20.81 | 21.47 | 20.81 | 20.99 | 736,000 | +0.29(+1.40%) |
Jun 06, 2019 | 21.14 | 21.32 | 20.51 | 20.70 | 866,151 | -0.38(-1.80%) |
Jun 05, 2019 | 21.20 | 21.30 | 20.58 | 21.08 | 1,137,780 | +0.01(+0.05%) |
Jun 04, 2019 | 20.50 | 21.29 | 20.45 | 21.07 | 1,359,788 | +0.90(+4.46%) |