Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.54 | 20.94 | 19.62 | 20.16 | 791,200 | -0.30(-1.47%) |
Aug 29, 2019 | 19.78 | 20.49 | 19.78 | 20.46 | 473,889 | +0.95(+4.87%) |
Aug 28, 2019 | 19.00 | 20.80 | 19.00 | 19.51 | 1,330,404 | +0.50(+2.63%) |
Aug 27, 2019 | 19.99 | 20.15 | 18.84 | 19.01 | 520,670 | -0.79(-3.99%) |
Aug 26, 2019 | 19.92 | 20.20 | 19.56 | 19.80 | 378,327 | +0.32(+1.64%) |
Aug 23, 2019 | 19.99 | 20.26 | 19.02 | 19.48 | 535,700 | -0.81(-3.99%) |
Aug 22, 2019 | 19.86 | 20.47 | 19.80 | 20.29 | 484,468 | +0.49(+2.47%) |
Aug 21, 2019 | 19.89 | 20.03 | 19.63 | 19.80 | 356,679 | +0.34(+1.75%) |
Aug 20, 2019 | 19.59 | 19.79 | 19.38 | 19.46 | 395,701 | -0.22(-1.12%) |
Aug 19, 2019 | 19.86 | 20.17 | 19.56 | 19.68 | 351,880 | +0.21(+1.08%) |
Aug 16, 2019 | 18.98 | 19.94 | 18.82 | 19.47 | 382,300 | +0.73(+3.90%) |
Aug 15, 2019 | 19.76 | 19.93 | 18.55 | 18.74 | 481,215 | -1.00(-5.07%) |
Aug 14, 2019 | 19.45 | 19.92 | 19.05 | 19.74 | 358,411 | -0.42(-2.08%) |
Aug 13, 2019 | 19.31 | 21.15 | 19.31 | 20.16 | 435,528 | +0.81(+4.19%) |
Aug 12, 2019 | 18.85 | 19.42 | 18.85 | 19.35 | 350,265 | +0.24(+1.26%) |
Aug 09, 2019 | 19.75 | 19.86 | 19.09 | 19.11 | 296,600 | -0.86(-4.31%) |
Aug 08, 2019 | 19.71 | 20.40 | 19.61 | 19.97 | 352,022 | +0.40(+2.04%) |
Aug 07, 2019 | 18.79 | 19.73 | 18.70 | 19.57 | 405,618 | +0.47(+2.46%) |
Aug 06, 2019 | 18.40 | 19.27 | 18.40 | 19.10 | 436,683 | +0.85(+4.66%) |
Aug 05, 2019 | 19.60 | 19.60 | 18.05 | 18.25 | 571,315 | -1.73(-8.66%) |
Aug 02, 2019 | 20.09 | 20.48 | 19.76 | 19.98 | 372,700 | -0.31(-1.53%) |
Aug 01, 2019 | 22.25 | 22.25 | 19.93 | 20.29 | 743,060 | -0.51(-2.45%) |
Jul 31, 2019 | 20.43 | 21.22 | 20.40 | 20.80 | 353,421 | +0.34(+1.66%) |
Jul 30, 2019 | 20.03 | 20.60 | 19.81 | 20.46 | 312,850 | +0.22(+1.09%) |
Jul 29, 2019 | 19.79 | 20.27 | 19.60 | 20.24 | 283,110 | +0.47(+2.38%) |
Jul 26, 2019 | 19.99 | 20.23 | 19.63 | 19.77 | 334,100 | -0.19(-0.95%) |
Jul 25, 2019 | 20.30 | 20.71 | 19.93 | 19.96 | 328,453 | -0.36(-1.77%) |
Jul 24, 2019 | 19.41 | 20.55 | 19.41 | 20.32 | 428,365 | +0.88(+4.53%) |
Jul 23, 2019 | 18.87 | 19.57 | 18.84 | 19.44 | 360,511 | +0.62(+3.29%) |
Jul 22, 2019 | 18.95 | 19.19 | 18.68 | 18.82 | 303,458 | -0.13(-0.69%) |
Jul 19, 2019 | 18.58 | 19.27 | 18.58 | 18.95 | 383,400 | +0.37(+1.99%) |
Jul 18, 2019 | 18.27 | 18.90 | 18.20 | 18.58 | 349,952 | +0.24(+1.31%) |
Jul 17, 2019 | 18.43 | 18.74 | 18.17 | 18.34 | 401,347 | -0.21(-1.13%) |
Jul 16, 2019 | 18.24 | 18.82 | 18.24 | 18.55 | 377,823 | +0.34(+1.87%) |
Jul 15, 2019 | 18.30 | 18.60 | 18.00 | 18.21 | 502,300 | -0.07(-0.38%) |
Jul 12, 2019 | 17.83 | 18.41 | 17.73 | 18.28 | 296,400 | +0.56(+3.16%) |
Jul 11, 2019 | 17.73 | 17.87 | 17.49 | 17.72 | 299,367 | -0.03(-0.17%) |
Jul 10, 2019 | 17.69 | 18.05 | 17.44 | 17.75 | 377,534 | +0.30(+1.72%) |
Jul 09, 2019 | 17.43 | 17.61 | 17.17 | 17.45 | 333,617 | -0.04(-0.23%) |
Jul 08, 2019 | 17.73 | 18.02 | 17.48 | 17.49 | 272,334 | -0.35(-1.96%) |
Jul 05, 2019 | 18.02 | 18.34 | 17.76 | 17.84 | 240,100 | -0.26(-1.44%) |
Jul 03, 2019 | 18.13 | 18.39 | 18.04 | 18.10 | 259,500 | +0.09(+0.50%) |
Jul 02, 2019 | 18.43 | 18.54 | 17.99 | 18.01 | 348,644 | -0.53(-2.86%) |
Jul 01, 2019 | 18.25 | 19.03 | 18.10 | 18.54 | 454,567 | +0.72(+4.04%) |
Jun 28, 2019 | 17.86 | 18.38 | 17.72 | 17.82 | 1,133,200 | +0.07(+0.39%) |
Jun 27, 2019 | 17.42 | 17.99 | 17.35 | 17.75 | 283,392 | +0.39(+2.25%) |
Jun 26, 2019 | 17.29 | 17.67 | 17.21 | 17.36 | 292,918 | +0.13(+0.75%) |
Jun 25, 2019 | 16.98 | 17.50 | 16.94 | 17.23 | 331,777 | +0.26(+1.53%) |
Jun 24, 2019 | 17.36 | 17.47 | 16.88 | 16.97 | 485,056 | -0.39(-2.25%) |
Jun 21, 2019 | 17.36 | 17.59 | 17.10 | 17.36 | 644,900 | -0.03(-0.17%) |
Jun 20, 2019 | 17.81 | 17.98 | 17.19 | 17.39 | 272,877 | -0.14(-0.80%) |
Jun 19, 2019 | 17.94 | 17.98 | 17.42 | 17.53 | 316,001 | -0.43(-2.39%) |
Jun 18, 2019 | 17.57 | 18.45 | 17.53 | 17.96 | 323,204 | +0.56(+3.22%) |
Jun 17, 2019 | 17.60 | 17.81 | 17.35 | 17.40 | 378,096 | -0.28(-1.58%) |
Jun 14, 2019 | 17.82 | 18.00 | 17.30 | 17.68 | 408,700 | -0.26(-1.45%) |
Jun 13, 2019 | 17.38 | 18.09 | 17.27 | 17.94 | 550,440 | +0.76(+4.42%) |
Jun 12, 2019 | 17.27 | 17.50 | 17.03 | 17.18 | 366,724 | -0.17(-0.98%) |
Jun 11, 2019 | 17.39 | 17.69 | 17.05 | 17.35 | 553,084 | +0.22(+1.28%) |
Jun 10, 2019 | 17.01 | 17.62 | 16.99 | 17.13 | 638,823 | +0.21(+1.24%) |
Jun 07, 2019 | 17.09 | 17.10 | 16.70 | 16.92 | 420,900 | -0.17(-0.99%) |
Jun 06, 2019 | 17.42 | 17.74 | 16.83 | 17.09 | 568,817 | -0.17(-0.98%) |
Jun 05, 2019 | 18.08 | 18.74 | 16.82 | 17.26 | 809,633 | -0.25(-1.43%) |
Jun 04, 2019 | 16.41 | 17.57 | 16.41 | 17.51 | 1,201,860 | +1.15(+7.03%) |