Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.66 | 21.58 | 20.60 | 21.12 | 3,165,607 | +0.20(+0.93%) |
Aug 29, 2019 | 21.41 | 21.42 | 20.37 | 20.92 | 5,128,680 | -0.71(-3.26%) |
Aug 28, 2019 | 21.79 | 22.14 | 21.20 | 21.63 | 3,988,087 | -0.19(-0.85%) |
Aug 27, 2019 | 20.94 | 21.96 | 20.94 | 21.81 | 4,486,023 | +0.91(+4.35%) |
Aug 26, 2019 | 21.02 | 21.26 | 20.71 | 20.91 | 3,074,630 | -0.01(-0.04%) |
Aug 23, 2019 | 20.35 | 21.14 | 20.23 | 20.91 | 4,002,954 | +0.88(+4.40%) |
Aug 22, 2019 | 20.04 | 20.34 | 19.72 | 20.03 | 2,284,834 | -0.10(-0.51%) |
Aug 21, 2019 | 19.75 | 20.25 | 19.62 | 20.13 | 2,396,390 | +0.14(+0.70%) |
Aug 20, 2019 | 19.13 | 20.28 | 19.12 | 20.00 | 3,516,312 | +1.17(+6.21%) |
Aug 19, 2019 | 18.81 | 19.24 | 18.55 | 18.83 | 2,698,786 | -0.71(-3.61%) |
Aug 16, 2019 | 19.09 | 19.59 | 19.05 | 19.53 | 4,256,000 | +0.65(+3.44%) |
Aug 15, 2019 | 18.52 | 19.12 | 18.24 | 18.88 | 4,032,503 | +0.19(+0.99%) |
Aug 14, 2019 | 18.53 | 19.21 | 18.43 | 18.70 | 5,131,844 | +0.53(+2.91%) |
Aug 13, 2019 | 18.71 | 18.80 | 17.25 | 18.17 | 5,625,724 | -0.50(-2.69%) |
Aug 12, 2019 | 19.19 | 19.39 | 18.65 | 18.67 | 2,196,551 | -0.12(-0.64%) |
Aug 09, 2019 | 19.07 | 19.13 | 18.72 | 18.79 | 2,039,342 | -0.30(-1.56%) |
Aug 08, 2019 | 19.31 | 19.32 | 18.49 | 19.09 | 4,498,463 | -0.41(-2.10%) |
Aug 07, 2019 | 19.84 | 20.18 | 19.40 | 19.49 | 5,212,711 | +0.30(+1.55%) |
Aug 06, 2019 | 18.68 | 19.39 | 18.60 | 19.20 | 4,052,228 | +0.53(+2.83%) |
Aug 05, 2019 | 18.30 | 18.93 | 18.08 | 18.67 | 7,021,061 | +0.70(+3.87%) |
Aug 02, 2019 | 17.35 | 18.14 | 17.29 | 17.97 | 5,048,425 | +0.55(+3.14%) |
Aug 01, 2019 | 15.79 | 17.64 | 15.74 | 17.42 | 5,128,641 | +1.59(+10.02%) |
Jul 31, 2019 | 16.36 | 16.82 | 15.61 | 15.84 | 6,089,901 | -1.56(-8.96%) |
Jul 30, 2019 | 17.60 | 17.71 | 17.38 | 17.40 | 1,724,178 | -0.19(-1.06%) |
Jul 29, 2019 | 17.30 | 17.59 | 17.10 | 17.58 | 1,863,107 | +0.49(+2.88%) |
Jul 26, 2019 | 17.44 | 17.54 | 17.02 | 17.09 | 1,951,223 | -0.34(-1.97%) |
Jul 25, 2019 | 17.64 | 17.79 | 17.25 | 17.43 | 2,605,932 | -0.17(-0.95%) |
Jul 24, 2019 | 17.59 | 17.70 | 17.39 | 17.60 | 2,216,538 | +0.28(+1.61%) |
Jul 23, 2019 | 17.54 | 17.76 | 17.15 | 17.32 | 2,970,628 | -0.18(-1.01%) |
Jul 22, 2019 | 17.85 | 17.90 | 17.48 | 17.50 | 2,887,678 | -0.33(-1.87%) |
Jul 19, 2019 | 17.88 | 18.14 | 17.66 | 17.83 | 4,611,277 | -0.32(-1.74%) |
Jul 18, 2019 | 17.32 | 18.22 | 17.00 | 18.15 | 7,222,720 | +0.97(+5.68%) |
Jul 17, 2019 | 16.59 | 17.24 | 16.56 | 17.17 | 2,709,386 | +0.65(+3.93%) |
Jul 16, 2019 | 16.66 | 16.84 | 16.41 | 16.52 | 2,882,505 | -0.26(-1.55%) |
Jul 15, 2019 | 16.86 | 16.95 | 16.61 | 16.78 | 1,853,446 | +0.02(+0.11%) |
Jul 12, 2019 | 16.73 | 16.88 | 16.54 | 16.76 | 1,857,179 | +0.02(+0.11%) |
Jul 11, 2019 | 17.03 | 17.09 | 16.46 | 16.75 | 3,636,939 | -0.32(-1.85%) |
Jul 10, 2019 | 17.02 | 17.11 | 16.66 | 17.06 | 3,281,541 | +0.48(+2.91%) |
Jul 09, 2019 | 16.51 | 16.65 | 16.26 | 16.58 | 3,249,180 | -0.41(-2.40%) |
Jul 08, 2019 | 16.70 | 17.12 | 16.43 | 16.99 | 3,963,311 | +0.52(+3.16%) |
Jul 05, 2019 | 15.85 | 16.56 | 15.62 | 16.47 | 4,550,843 | -0.05(-0.28%) |
Jul 03, 2019 | 16.54 | 16.60 | 16.26 | 16.51 | 2,896,079 | +0.09(+0.57%) |
Jul 02, 2019 | 16.03 | 16.50 | 15.84 | 16.42 | 5,032,667 | +0.69(+4.37%) |
Jul 01, 2019 | 15.73 | 15.77 | 15.28 | 15.73 | 4,859,731 | -0.80(-4.83%) |
Jun 28, 2019 | 16.52 | 16.72 | 16.35 | 16.53 | 2,710,146 | -0.06(-0.34%) |
Jun 27, 2019 | 16.37 | 16.62 | 16.25 | 16.59 | 3,622,083 | +0.14(+0.85%) |
Jun 26, 2019 | 15.87 | 16.56 | 15.82 | 16.45 | 5,663,383 | +0.41(+2.55%) |
Jun 25, 2019 | 16.42 | 16.63 | 15.57 | 16.04 | 6,413,175 | -0.45(-2.70%) |
Jun 24, 2019 | 16.08 | 16.50 | 16.03 | 16.49 | 5,726,552 | +0.63(+3.98%) |
Jun 21, 2019 | 15.76 | 16.00 | 15.52 | 15.86 | 6,288,987 | +0.08(+0.53%) |
Jun 20, 2019 | 15.53 | 15.86 | 15.40 | 15.77 | 7,316,497 | +1.02(+6.92%) |
Jun 19, 2019 | 14.24 | 14.82 | 14.11 | 14.75 | 3,095,525 | +0.29(+1.99%) |
Jun 18, 2019 | 14.88 | 14.89 | 14.30 | 14.46 | 3,986,938 | -0.14(-0.95%) |
Jun 17, 2019 | 14.52 | 14.78 | 14.40 | 14.60 | 2,716,085 | -0.06(-0.38%) |
Jun 14, 2019 | 14.67 | 15.03 | 14.46 | 14.66 | 5,390,021 | +0.29(+2.00%) |
Jun 13, 2019 | 14.16 | 14.41 | 14.09 | 14.37 | 3,456,152 | +0.39(+2.79%) |
Jun 12, 2019 | 13.84 | 14.17 | 13.83 | 13.98 | 4,327,234 | +0.58(+4.29%) |
Jun 11, 2019 | 13.34 | 13.56 | 13.20 | 13.40 | 3,145,354 | +0.04(+0.28%) |
Jun 10, 2019 | 13.40 | 13.40 | 13.05 | 13.37 | 3,932,961 | -0.19(-1.44%) |
Jun 07, 2019 | 13.84 | 13.92 | 13.52 | 13.56 | 3,156,881 | +0.01(+0.07%) |
Jun 06, 2019 | 13.52 | 13.74 | 13.48 | 13.55 | 2,707,085 | +0.20(+1.53%) |
Jun 05, 2019 | 13.59 | 13.84 | 13.22 | 13.35 | 3,820,578 | -0.01(-0.07%) |
Jun 04, 2019 | 12.97 | 13.38 | 12.96 | 13.36 | 5,787,415 | +0.24(+1.84%) |