Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.46 | 22.70 | 22.11 | 22.42 | 159,070 | +0.11(+0.50%) |
Aug 29, 2019 | 21.98 | 22.97 | 21.95 | 22.31 | 412,955 | +0.56(+2.58%) |
Aug 28, 2019 | 21.20 | 22.16 | 21.07 | 21.75 | 473,869 | +0.96(+4.61%) |
Aug 27, 2019 | 21.93 | 21.93 | 20.53 | 20.79 | 293,955 | -0.86(-3.96%) |
Aug 26, 2019 | 21.70 | 21.93 | 21.45 | 21.65 | 252,725 | -0.01(-0.04%) |
Aug 23, 2019 | 22.26 | 22.61 | 21.43 | 21.66 | 351,452 | -0.78(-3.49%) |
Aug 22, 2019 | 22.64 | 22.81 | 22.22 | 22.44 | 247,094 | -0.29(-1.26%) |
Aug 21, 2019 | 22.91 | 23.04 | 22.52 | 22.73 | 327,464 | +0.06(+0.24%) |
Aug 20, 2019 | 22.58 | 22.84 | 22.22 | 22.67 | 447,978 | +0.04(+0.16%) |
Aug 19, 2019 | 22.77 | 22.86 | 22.35 | 22.63 | 278,161 | +0.18(+0.82%) |
Aug 16, 2019 | 22.34 | 22.65 | 22.15 | 22.45 | 185,979 | +0.09(+0.41%) |
Aug 15, 2019 | 22.91 | 23.07 | 22.18 | 22.36 | 193,843 | -0.63(-2.73%) |
Aug 14, 2019 | 23.69 | 23.79 | 22.71 | 22.98 | 345,648 | -1.17(-4.85%) |
Aug 13, 2019 | 24.68 | 24.98 | 23.52 | 24.16 | 468,055 | -0.49(-1.98%) |
Aug 12, 2019 | 24.88 | 25.00 | 24.25 | 24.64 | 448,245 | -0.28(-1.11%) |
Aug 09, 2019 | 25.16 | 25.67 | 24.81 | 24.92 | 300,996 | -0.37(-1.46%) |
Aug 08, 2019 | 24.74 | 25.58 | 24.39 | 25.29 | 402,139 | +0.78(+3.20%) |
Aug 07, 2019 | 25.62 | 25.80 | 24.26 | 24.51 | 367,743 | -1.47(-5.68%) |
Aug 06, 2019 | 26.04 | 26.25 | 24.73 | 25.98 | 405,874 | +0.64(+2.51%) |
Aug 05, 2019 | 24.75 | 26.23 | 23.38 | 25.34 | 1,101,031 | +0.55(+2.23%) |
Aug 02, 2019 | 26.09 | 26.77 | 24.66 | 24.79 | 337,671 | -1.49(-5.67%) |
Aug 01, 2019 | 27.93 | 27.94 | 26.08 | 26.28 | 237,129 | -1.65(-5.91%) |
Jul 31, 2019 | 27.95 | 28.25 | 27.72 | 27.93 | 292,362 | -0.03(-0.10%) |
Jul 30, 2019 | 27.81 | 28.38 | 27.63 | 27.96 | 253,661 | +0.15(+0.55%) |
Jul 29, 2019 | 28.07 | 28.28 | 27.45 | 27.81 | 440,209 | -0.17(-0.61%) |
Jul 26, 2019 | 28.10 | 28.38 | 27.71 | 27.98 | 185,283 | -0.13(-0.45%) |
Jul 25, 2019 | 28.60 | 28.60 | 27.16 | 28.10 | 199,243 | -0.35(-1.24%) |
Jul 24, 2019 | 28.47 | 28.83 | 28.26 | 28.45 | 99,501 | -0.06(-0.22%) |
Jul 23, 2019 | 28.98 | 29.58 | 28.44 | 28.52 | 151,787 | -0.36(-1.25%) |
Jul 22, 2019 | 28.39 | 29.00 | 28.25 | 28.88 | 153,128 | +0.58(+2.04%) |
Jul 19, 2019 | 27.84 | 28.79 | 27.84 | 28.30 | 102,183 | +0.38(+1.36%) |
Jul 18, 2019 | 28.08 | 28.08 | 27.14 | 27.92 | 303,175 | -0.14(-0.48%) |
Jul 17, 2019 | 29.07 | 29.26 | 27.96 | 28.06 | 119,318 | -1.09(-3.74%) |
Jul 16, 2019 | 29.70 | 29.74 | 29.01 | 29.15 | 113,446 | -0.41(-1.37%) |
Jul 15, 2019 | 30.46 | 30.46 | 29.48 | 29.55 | 216,567 | -0.80(-2.64%) |
Jul 12, 2019 | 30.51 | 30.51 | 29.91 | 30.36 | 109,949 | -0.14(-0.44%) |
Jul 11, 2019 | 29.93 | 30.55 | 29.62 | 30.49 | 185,868 | +0.74(+2.48%) |
Jul 10, 2019 | 29.56 | 30.33 | 29.40 | 29.75 | 213,435 | +0.36(+1.23%) |
Jul 09, 2019 | 30.03 | 30.14 | 28.97 | 29.39 | 169,418 | -0.68(-2.25%) |
Jul 08, 2019 | 30.42 | 30.93 | 29.99 | 30.07 | 169,744 | -0.47(-1.53%) |
Jul 05, 2019 | 30.37 | 31.10 | 30.33 | 30.54 | 141,237 | +0.01(+0.03%) |
Jul 03, 2019 | 29.93 | 30.53 | 29.85 | 30.53 | 75,555 | +0.68(+2.26%) |
Jul 02, 2019 | 30.39 | 30.63 | 29.46 | 29.85 | 111,049 | -0.59(-1.92%) |
Jul 01, 2019 | 30.28 | 30.73 | 30.28 | 30.44 | 221,694 | +0.46(+1.53%) |
Jun 28, 2019 | 29.39 | 30.04 | 29.13 | 29.98 | 328,850 | +0.70(+2.40%) |
Jun 27, 2019 | 28.72 | 29.38 | 28.45 | 29.27 | 110,751 | +0.52(+1.82%) |
Jun 26, 2019 | 28.91 | 29.22 | 28.63 | 28.75 | 115,202 | +0.08(+0.28%) |
Jun 25, 2019 | 28.84 | 29.08 | 28.42 | 28.67 | 144,991 | -0.23(-0.81%) |
Jun 24, 2019 | 29.21 | 29.43 | 28.60 | 28.91 | 87,175 | -0.16(-0.56%) |
Jun 21, 2019 | 28.84 | 29.53 | 28.74 | 29.07 | 337,282 | +0.25(+0.88%) |
Jun 20, 2019 | 28.91 | 29.22 | 28.60 | 28.82 | 179,954 | +0.16(+0.57%) |
Jun 19, 2019 | 28.48 | 28.78 | 28.10 | 28.65 | 210,599 | +0.27(+0.95%) |
Jun 18, 2019 | 28.05 | 28.83 | 27.85 | 28.38 | 223,978 | +0.41(+1.45%) |
Jun 17, 2019 | 27.80 | 28.12 | 27.26 | 27.98 | 99,046 | +0.22(+0.78%) |
Jun 14, 2019 | 29.06 | 29.06 | 27.21 | 27.76 | 430,035 | -1.39(-4.76%) |
Jun 13, 2019 | 28.97 | 29.53 | 28.82 | 29.15 | 47,607 | +0.49(+1.70%) |
Jun 12, 2019 | 29.05 | 29.05 | 28.61 | 28.66 | 85,706 | -0.43(-1.49%) |
Jun 11, 2019 | 29.12 | 29.35 | 28.63 | 29.09 | 62,144 | +0.21(+0.72%) |
Jun 10, 2019 | 28.90 | 29.67 | 28.82 | 28.89 | 107,607 | +0.08(+0.28%) |
Jun 07, 2019 | 28.64 | 29.36 | 28.32 | 28.81 | 160,098 | -0.61(-2.08%) |
Jun 06, 2019 | 28.75 | 29.53 | 28.75 | 29.42 | 188,457 | +0.50(+1.75%) |
Jun 05, 2019 | 29.13 | 29.38 | 28.40 | 28.91 | 253,210 | -0.13(-0.43%) |
Jun 04, 2019 | 28.95 | 29.46 | 28.57 | 29.04 | 108,682 | +0.41(+1.42%) |