Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.44 | 24.20 | 23.38 | 23.77 | 224,157 | +0.40(+1.72%) |
Aug 29, 2019 | 23.31 | 23.55 | 23.18 | 23.37 | 116,479 | +0.15(+0.63%) |
Aug 28, 2019 | 23.27 | 23.49 | 23.05 | 23.22 | 151,737 | -0.16(-0.70%) |
Aug 27, 2019 | 24.31 | 24.46 | 23.27 | 23.38 | 213,530 | -0.84(-3.47%) |
Aug 26, 2019 | 24.27 | 24.27 | 23.94 | 24.22 | 203,469 | +0.26(+1.10%) |
Aug 23, 2019 | 24.38 | 24.43 | 23.91 | 23.96 | 293,727 | -0.47(-1.91%) |
Aug 22, 2019 | 24.37 | 24.69 | 24.08 | 24.43 | 408,580 | +0.19(+0.79%) |
Aug 21, 2019 | 24.10 | 24.47 | 23.90 | 24.23 | 253,016 | +0.36(+1.49%) |
Aug 20, 2019 | 23.58 | 23.95 | 23.37 | 23.88 | 166,327 | +0.34(+1.43%) |
Aug 19, 2019 | 24.05 | 24.13 | 23.29 | 23.54 | 341,823 | -0.16(-0.69%) |
Aug 16, 2019 | 23.38 | 23.78 | 23.21 | 23.70 | 195,891 | +0.47(+2.00%) |
Aug 15, 2019 | 24.10 | 24.10 | 22.81 | 23.24 | 321,586 | -0.79(-3.30%) |
Aug 14, 2019 | 24.81 | 24.88 | 23.91 | 24.03 | 223,081 | -1.10(-4.39%) |
Aug 13, 2019 | 25.25 | 26.21 | 25.12 | 25.14 | 147,765 | -0.26(-1.04%) |
Aug 12, 2019 | 25.97 | 26.25 | 25.09 | 25.40 | 145,077 | -0.88(-3.36%) |
Aug 09, 2019 | 26.97 | 27.10 | 26.27 | 26.29 | 216,625 | -0.68(-2.53%) |
Aug 08, 2019 | 26.27 | 27.03 | 26.18 | 26.97 | 164,397 | +0.74(+2.81%) |
Aug 07, 2019 | 26.01 | 26.26 | 25.53 | 26.23 | 267,879 | -0.09(-0.35%) |
Aug 06, 2019 | 26.44 | 26.73 | 26.07 | 26.32 | 245,905 | -0.09(-0.34%) |
Aug 05, 2019 | 26.34 | 26.53 | 26.06 | 26.41 | 272,787 | -0.28(-1.06%) |
Aug 02, 2019 | 27.11 | 27.32 | 25.95 | 26.70 | 256,700 | -0.45(-1.64%) |
Aug 01, 2019 | 27.50 | 28.05 | 27.07 | 27.14 | 227,258 | -0.48(-1.75%) |
Jul 31, 2019 | 27.65 | 28.34 | 27.35 | 27.62 | 363,172 | +0.05(+0.20%) |
Jul 30, 2019 | 24.99 | 27.66 | 24.40 | 27.57 | 795,672 | +2.76(+11.12%) |
Jul 29, 2019 | 24.38 | 24.88 | 24.31 | 24.81 | 310,724 | +0.43(+1.76%) |
Jul 26, 2019 | 23.86 | 24.50 | 23.72 | 24.38 | 258,567 | +0.52(+2.18%) |
Jul 25, 2019 | 23.25 | 24.09 | 23.25 | 23.86 | 339,735 | +0.48(+2.07%) |
Jul 24, 2019 | 23.26 | 23.40 | 22.84 | 23.38 | 194,215 | +0.02(+0.08%) |
Jul 23, 2019 | 23.09 | 23.62 | 23.09 | 23.36 | 176,062 | +0.33(+1.42%) |
Jul 22, 2019 | 22.59 | 23.25 | 22.59 | 23.03 | 220,424 | +0.31(+1.36%) |
Jul 19, 2019 | 22.42 | 22.82 | 22.35 | 22.72 | 226,177 | +0.26(+1.18%) |
Jul 18, 2019 | 22.31 | 22.64 | 22.15 | 22.46 | 208,308 | +0.21(+0.94%) |
Jul 17, 2019 | 22.25 | 22.53 | 21.99 | 22.25 | 346,646 | -0.06(-0.29%) |
Jul 16, 2019 | 21.87 | 22.60 | 21.87 | 22.31 | 368,658 | +0.41(+1.87%) |
Jul 15, 2019 | 22.18 | 22.18 | 20.93 | 21.90 | 576,233 | -0.28(-1.27%) |
Jul 12, 2019 | 23.32 | 23.33 | 21.74 | 22.19 | 893,731 | -0.97(-4.17%) |
Jul 11, 2019 | 25.08 | 25.26 | 23.14 | 23.15 | 417,846 | -2.15(-8.50%) |
Jul 10, 2019 | 24.92 | 25.30 | 24.55 | 25.30 | 228,902 | +0.40(+1.61%) |
Jul 09, 2019 | 24.94 | 25.16 | 24.76 | 24.90 | 218,954 | -0.06(-0.26%) |
Jul 08, 2019 | 24.86 | 25.21 | 24.52 | 24.96 | 228,713 | +0.15(+0.59%) |
Jul 05, 2019 | 24.47 | 24.86 | 24.17 | 24.82 | 176,660 | +0.32(+1.30%) |
Jul 03, 2019 | 24.51 | 24.91 | 24.49 | 24.50 | 74,880 | +0.08(+0.34%) |
Jul 02, 2019 | 24.68 | 24.93 | 24.35 | 24.42 | 183,652 | -0.36(-1.43%) |
Jul 01, 2019 | 24.60 | 25.05 | 24.60 | 24.77 | 373,547 | +0.23(+0.93%) |
Jun 28, 2019 | 24.44 | 24.69 | 24.19 | 24.55 | 582,572 | +0.17(+0.71%) |
Jun 27, 2019 | 24.35 | 24.43 | 23.92 | 24.37 | 361,872 | +0.04(+0.15%) |
Jun 26, 2019 | 24.83 | 25.06 | 24.33 | 24.34 | 178,053 | -0.54(-2.16%) |
Jun 25, 2019 | 24.83 | 25.13 | 24.56 | 24.87 | 263,446 | +0.05(+0.22%) |
Jun 24, 2019 | 24.77 | 25.16 | 24.51 | 24.82 | 268,361 | +0.04(+0.15%) |
Jun 21, 2019 | 24.67 | 25.14 | 23.90 | 24.78 | 637,250 | -0.05(-0.22%) |
Jun 20, 2019 | 25.27 | 25.34 | 24.59 | 24.84 | 257,224 | -0.40(-1.59%) |
Jun 19, 2019 | 25.57 | 25.57 | 24.94 | 25.24 | 160,538 | -0.35(-1.35%) |
Jun 18, 2019 | 25.67 | 25.87 | 25.48 | 25.58 | 115,645 | +0.09(+0.36%) |
Jun 17, 2019 | 25.74 | 25.77 | 25.29 | 25.49 | 422,306 | -0.19(-0.74%) |
Jun 14, 2019 | 25.41 | 25.80 | 25.39 | 25.68 | 141,196 | +0.17(+0.68%) |
Jun 13, 2019 | 25.36 | 25.72 | 25.19 | 25.51 | 237,785 | +0.25(+0.97%) |
Jun 12, 2019 | 25.25 | 25.48 | 25.07 | 25.27 | 213,085 | +0.02(+0.07%) |
Jun 11, 2019 | 25.12 | 25.51 | 24.97 | 25.25 | 281,807 | +0.26(+1.02%) |
Jun 10, 2019 | 24.65 | 25.26 | 24.65 | 24.99 | 160,151 | +0.42(+1.70%) |
Jun 07, 2019 | 24.50 | 24.86 | 24.32 | 24.57 | 255,163 | +0.18(+0.75%) |
Jun 06, 2019 | 24.14 | 24.61 | 24.00 | 24.39 | 152,622 | +0.25(+1.06%) |
Jun 05, 2019 | 24.00 | 24.36 | 23.77 | 24.14 | 189,310 | +0.21(+0.88%) |
Jun 04, 2019 | 23.33 | 24.13 | 23.33 | 23.93 | 184,943 | +0.66(+2.86%) |