Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.13 | 21.07 | 19.54 | 20.96 | 257,300 | +0.86(+4.28%) |
Aug 29, 2019 | 19.94 | 20.42 | 19.57 | 20.10 | 212,285 | +0.42(+2.13%) |
Aug 28, 2019 | 19.94 | 20.44 | 19.45 | 19.68 | 340,609 | -0.24(-1.20%) |
Aug 27, 2019 | 20.50 | 21.20 | 19.10 | 19.92 | 552,535 | -0.18(-0.90%) |
Aug 26, 2019 | 17.70 | 20.15 | 17.52 | 20.10 | 1,077,568 | +2.67(+15.32%) |
Aug 23, 2019 | 17.44 | 17.85 | 16.85 | 17.43 | 390,200 | -0.03(-0.17%) |
Aug 22, 2019 | 18.91 | 18.91 | 17.46 | 17.46 | 176,020 | -1.42(-7.52%) |
Aug 21, 2019 | 18.58 | 19.00 | 18.31 | 18.88 | 129,404 | +0.43(+2.33%) |
Aug 20, 2019 | 18.43 | 19.01 | 18.31 | 18.45 | 81,897 | -0.16(-0.86%) |
Aug 19, 2019 | 18.00 | 18.79 | 17.57 | 18.61 | 176,633 | +0.83(+4.67%) |
Aug 16, 2019 | 18.06 | 18.59 | 17.53 | 17.78 | 190,000 | -0.22(-1.22%) |
Aug 15, 2019 | 18.31 | 18.48 | 17.90 | 18.00 | 249,900 | -0.23(-1.26%) |
Aug 14, 2019 | 20.31 | 20.31 | 18.17 | 18.23 | 347,418 | -2.28(-11.12%) |
Aug 13, 2019 | 19.39 | 20.52 | 18.91 | 20.51 | 253,960 | +1.08(+5.56%) |
Aug 12, 2019 | 19.29 | 19.89 | 19.13 | 19.43 | 236,095 | +0.05(+0.26%) |
Aug 09, 2019 | 19.13 | 20.40 | 18.55 | 19.38 | 180,800 | -0.13(-0.67%) |
Aug 08, 2019 | 19.95 | 20.55 | 19.15 | 19.51 | 110,619 | -0.36(-1.81%) |
Aug 07, 2019 | 18.73 | 20.00 | 18.33 | 19.87 | 170,482 | +1.14(+6.09%) |
Aug 06, 2019 | 19.16 | 19.47 | 17.75 | 18.73 | 218,025 | -0.53(-2.75%) |
Aug 05, 2019 | 18.30 | 19.54 | 17.77 | 19.26 | 185,798 | +0.69(+3.72%) |
Aug 02, 2019 | 20.30 | 20.37 | 18.33 | 18.57 | 266,500 | -1.84(-9.02%) |
Aug 01, 2019 | 20.08 | 21.13 | 20.07 | 20.41 | 242,500 | +0.56(+2.82%) |
Jul 31, 2019 | 20.00 | 20.35 | 19.66 | 19.85 | 253,357 | +0.03(+0.15%) |
Jul 30, 2019 | 20.10 | 20.30 | 19.60 | 19.82 | 165,841 | -0.19(-0.95%) |
Jul 29, 2019 | 21.51 | 21.79 | 19.78 | 20.01 | 313,780 | -1.14(-5.39%) |
Jul 26, 2019 | 19.65 | 21.26 | 19.51 | 21.15 | 232,000 | +1.91(+9.93%) |
Jul 25, 2019 | 20.04 | 21.00 | 18.80 | 19.24 | 472,410 | +0.68(+3.66%) |
Jul 24, 2019 | 18.00 | 18.63 | 17.57 | 18.56 | 132,447 | +0.74(+4.15%) |
Jul 23, 2019 | 17.42 | 17.98 | 17.06 | 17.82 | 116,043 | +0.42(+2.41%) |
Jul 22, 2019 | 19.01 | 19.05 | 17.29 | 17.40 | 303,011 | -1.60(-8.42%) |
Jul 19, 2019 | 19.74 | 20.00 | 18.95 | 19.00 | 154,500 | -0.74(-3.75%) |
Jul 18, 2019 | 20.06 | 20.14 | 19.03 | 19.74 | 665,658 | -0.32(-1.60%) |
Jul 17, 2019 | 20.64 | 20.71 | 19.96 | 20.06 | 76,353 | -0.57(-2.76%) |
Jul 16, 2019 | 20.73 | 20.85 | 20.43 | 20.63 | 112,494 | -0.07(-0.34%) |
Jul 15, 2019 | 20.49 | 20.82 | 20.42 | 20.70 | 142,299 | +0.05(+0.24%) |
Jul 12, 2019 | 21.09 | 21.75 | 20.46 | 20.65 | 240,400 | -0.40(-1.90%) |
Jul 11, 2019 | 21.09 | 21.15 | 20.61 | 21.05 | 99,142 | +0.09(+0.43%) |
Jul 10, 2019 | 20.68 | 21.32 | 20.59 | 20.96 | 220,027 | +0.45(+2.19%) |
Jul 09, 2019 | 20.15 | 20.91 | 20.13 | 20.51 | 172,316 | +0.28(+1.38%) |
Jul 08, 2019 | 21.07 | 21.07 | 19.96 | 20.23 | 158,605 | -0.69(-3.30%) |
Jul 05, 2019 | 22.06 | 22.11 | 20.82 | 20.92 | 82,400 | -1.09(-4.95%) |
Jul 03, 2019 | 22.45 | 22.45 | 21.68 | 22.01 | 67,600 | -0.16(-0.72%) |
Jul 02, 2019 | 22.48 | 22.93 | 21.89 | 22.17 | 312,850 | -0.53(-2.33%) |
Jul 01, 2019 | 22.32 | 22.89 | 21.63 | 22.70 | 212,464 | +0.52(+2.34%) |
Jun 28, 2019 | 21.01 | 22.41 | 21.01 | 22.18 | 1,511,700 | +1.17(+5.57%) |
Jun 27, 2019 | 21.03 | 21.37 | 20.78 | 21.01 | 159,860 | +0.03(+0.14%) |
Jun 26, 2019 | 22.22 | 22.72 | 20.79 | 20.98 | 140,445 | -1.14(-5.15%) |
Jun 25, 2019 | 22.09 | 22.90 | 21.73 | 22.12 | 189,891 | -0.04(-0.18%) |
Jun 24, 2019 | 22.92 | 23.16 | 21.90 | 22.16 | 187,863 | -0.73(-3.19%) |
Jun 21, 2019 | 21.73 | 23.01 | 21.23 | 22.89 | 355,600 | +1.04(+4.76%) |
Jun 20, 2019 | 22.23 | 23.17 | 21.56 | 21.85 | 288,679 | -0.47(-2.11%) |
Jun 19, 2019 | 21.15 | 22.58 | 21.15 | 22.32 | 188,835 | +1.01(+4.74%) |
Jun 18, 2019 | 21.07 | 21.75 | 20.98 | 21.31 | 248,606 | +0.22(+1.04%) |
Jun 17, 2019 | 20.32 | 21.42 | 20.28 | 21.09 | 264,447 | +0.83(+4.10%) |
Jun 14, 2019 | 19.39 | 20.97 | 19.39 | 20.26 | 349,900 | +0.82(+4.22%) |
Jun 13, 2019 | 19.07 | 19.67 | 18.91 | 19.44 | 63,046 | +0.45(+2.37%) |
Jun 12, 2019 | 18.47 | 19.34 | 18.47 | 18.99 | 71,375 | +0.30(+1.61%) |
Jun 11, 2019 | 19.60 | 19.99 | 18.48 | 18.69 | 63,372 | -0.85(-4.35%) |
Jun 10, 2019 | 18.96 | 19.99 | 18.59 | 19.54 | 141,830 | +1.07(+5.79%) |
Jun 07, 2019 | 17.85 | 18.71 | 17.50 | 18.47 | 100,700 | +0.78(+4.41%) |
Jun 06, 2019 | 17.91 | 18.40 | 16.99 | 17.69 | 217,982 | -0.21(-1.17%) |
Jun 05, 2019 | 19.45 | 19.45 | 17.78 | 17.90 | 101,827 | -1.42(-7.35%) |
Jun 04, 2019 | 19.48 | 19.52 | 18.56 | 19.32 | 72,810 | +0.36(+1.90%) |