Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.62 | 23.87 | 22.97 | 23.39 | 492,100 | +0.10(+0.43%) |
Aug 29, 2019 | 23.38 | 23.78 | 23.13 | 23.29 | 470,277 | +0.15(+0.65%) |
Aug 28, 2019 | 22.74 | 23.27 | 22.51 | 23.14 | 537,778 | +0.58(+2.57%) |
Aug 27, 2019 | 23.11 | 23.40 | 22.32 | 22.56 | 742,545 | -0.53(-2.30%) |
Aug 26, 2019 | 23.06 | 23.31 | 22.90 | 23.09 | 365,727 | +0.35(+1.54%) |
Aug 23, 2019 | 23.48 | 23.74 | 22.62 | 22.74 | 664,300 | -1.03(-4.33%) |
Aug 22, 2019 | 24.49 | 24.56 | 23.72 | 23.77 | 603,914 | -0.73(-2.98%) |
Aug 21, 2019 | 24.53 | 24.82 | 24.30 | 24.50 | 664,266 | +0.47(+1.96%) |
Aug 20, 2019 | 24.20 | 24.30 | 23.87 | 24.03 | 583,478 | -0.33(-1.35%) |
Aug 19, 2019 | 23.69 | 24.72 | 23.56 | 24.36 | 1,622,961 | +0.97(+4.15%) |
Aug 16, 2019 | 23.48 | 23.97 | 23.04 | 23.39 | 1,583,200 | +0.31(+1.34%) |
Aug 15, 2019 | 23.76 | 24.25 | 21.12 | 23.08 | 4,382,217 | +2.48(+12.04%) |
Aug 14, 2019 | 21.35 | 21.56 | 20.35 | 20.60 | 1,075,711 | -1.26(-5.76%) |
Aug 13, 2019 | 21.17 | 21.95 | 21.04 | 21.86 | 474,362 | +0.58(+2.73%) |
Aug 12, 2019 | 21.55 | 21.66 | 21.10 | 21.28 | 449,182 | -0.58(-2.65%) |
Aug 09, 2019 | 22.20 | 22.21 | 21.69 | 21.86 | 443,000 | -0.40(-1.80%) |
Aug 08, 2019 | 21.72 | 22.29 | 21.52 | 22.26 | 447,876 | +0.52(+2.39%) |
Aug 07, 2019 | 20.99 | 21.79 | 20.80 | 21.74 | 560,993 | +0.82(+3.92%) |
Aug 06, 2019 | 21.02 | 21.29 | 20.68 | 20.92 | 399,430 | +0.40(+1.95%) |
Aug 05, 2019 | 21.21 | 21.34 | 20.10 | 20.52 | 728,475 | -1.28(-5.87%) |
Aug 02, 2019 | 22.30 | 22.55 | 21.55 | 21.80 | 507,700 | -0.43(-1.93%) |
Aug 01, 2019 | 21.65 | 23.35 | 21.65 | 22.23 | 1,224,055 | +0.91(+4.27%) |
Jul 31, 2019 | 21.30 | 21.69 | 21.07 | 21.32 | 562,131 | +0.14(+0.66%) |
Jul 30, 2019 | 20.56 | 21.24 | 20.37 | 21.18 | 511,234 | +0.46(+2.22%) |
Jul 29, 2019 | 20.31 | 20.78 | 20.31 | 20.72 | 293,833 | +0.31(+1.52%) |
Jul 26, 2019 | 20.19 | 20.46 | 19.88 | 20.41 | 374,000 | +0.22(+1.09%) |
Jul 25, 2019 | 20.62 | 20.71 | 19.95 | 20.19 | 495,058 | -0.42(-2.04%) |
Jul 24, 2019 | 20.57 | 20.82 | 20.40 | 20.61 | 257,807 | +0.01(+0.05%) |
Jul 23, 2019 | 20.88 | 21.10 | 20.44 | 20.60 | 357,516 | -0.27(-1.29%) |
Jul 22, 2019 | 20.99 | 21.33 | 20.76 | 20.87 | 286,240 | -0.07(-0.33%) |
Jul 19, 2019 | 20.75 | 21.11 | 20.70 | 20.94 | 407,100 | +0.21(+1.01%) |
Jul 18, 2019 | 20.65 | 20.89 | 20.34 | 20.73 | 467,113 | +0.13(+0.63%) |
Jul 17, 2019 | 20.58 | 20.93 | 20.58 | 20.60 | 376,484 | -0.02(-0.10%) |
Jul 16, 2019 | 20.66 | 20.93 | 20.44 | 20.62 | 440,262 | +0.00(+0.00%) |
Jul 15, 2019 | 20.85 | 21.00 | 20.58 | 20.62 | 269,029 | -0.19(-0.91%) |
Jul 12, 2019 | 20.61 | 21.03 | 20.40 | 20.81 | 752,000 | +0.41(+2.01%) |
Jul 11, 2019 | 21.30 | 21.37 | 20.25 | 20.40 | 835,696 | -0.81(-3.82%) |
Jul 10, 2019 | 21.72 | 21.96 | 21.09 | 21.21 | 628,595 | -0.44(-2.03%) |
Jul 09, 2019 | 21.77 | 21.88 | 21.47 | 21.65 | 395,307 | -0.24(-1.10%) |
Jul 08, 2019 | 22.15 | 22.20 | 21.64 | 21.89 | 480,414 | -0.43(-1.93%) |
Jul 05, 2019 | 21.84 | 22.47 | 21.72 | 22.32 | 453,100 | +0.20(+0.90%) |
Jul 03, 2019 | 22.45 | 22.59 | 22.00 | 22.12 | 1,238,700 | -0.22(-0.98%) |
Jul 02, 2019 | 22.22 | 22.49 | 22.01 | 22.34 | 605,858 | -0.47(-2.06%) |
Jul 01, 2019 | 22.21 | 22.81 | 22.09 | 22.81 | 572,756 | +0.98(+4.49%) |
Jun 28, 2019 | 22.04 | 22.24 | 21.53 | 21.83 | 641,200 | -0.17(-0.77%) |
Jun 27, 2019 | 21.40 | 22.14 | 21.18 | 22.00 | 799,390 | +0.69(+3.24%) |
Jun 26, 2019 | 21.43 | 21.85 | 21.21 | 21.31 | 390,480 | +0.04(+0.19%) |
Jun 25, 2019 | 22.11 | 22.34 | 20.97 | 21.27 | 1,063,726 | -0.91(-4.10%) |
Jun 24, 2019 | 22.14 | 22.28 | 21.85 | 22.18 | 318,077 | +0.11(+0.50%) |
Jun 21, 2019 | 22.16 | 22.34 | 21.90 | 22.07 | 858,400 | +0.08(+0.36%) |
Jun 20, 2019 | 22.75 | 22.93 | 21.90 | 21.99 | 969,103 | -0.37(-1.65%) |
Jun 19, 2019 | 21.93 | 22.52 | 21.86 | 22.36 | 887,548 | +0.43(+1.96%) |
Jun 18, 2019 | 21.61 | 22.20 | 21.50 | 21.93 | 904,746 | +0.64(+3.01%) |
Jun 17, 2019 | 21.74 | 21.78 | 21.06 | 21.29 | 658,040 | -0.32(-1.48%) |
Jun 14, 2019 | 21.53 | 21.85 | 21.25 | 21.61 | 482,300 | -0.13(-0.60%) |
Jun 13, 2019 | 21.34 | 21.82 | 21.25 | 21.74 | 792,925 | +0.53(+2.50%) |
Jun 12, 2019 | 20.74 | 21.48 | 20.56 | 21.21 | 1,152,063 | +0.08(+0.38%) |
Jun 11, 2019 | 21.33 | 21.47 | 20.59 | 21.13 | 604,464 | -0.18(-0.84%) |
Jun 10, 2019 | 21.29 | 21.75 | 21.23 | 21.31 | 538,088 | -0.01(-0.05%) |
Jun 07, 2019 | 21.23 | 21.53 | 21.09 | 21.32 | 800,400 | +0.11(+0.52%) |
Jun 06, 2019 | 20.62 | 21.42 | 20.50 | 21.21 | 794,503 | +0.35(+1.68%) |
Jun 05, 2019 | 20.34 | 20.88 | 20.25 | 20.86 | 962,521 | +0.25(+1.21%) |
Jun 04, 2019 | 19.45 | 20.71 | 19.40 | 20.61 | 1,219,420 | +0.75(+3.78%) |