Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.16 | 19.85 | 18.64 | 19.77 | 787,140 | +0.63(+3.31%) |
Aug 29, 2019 | 19.11 | 19.42 | 18.90 | 19.14 | 828,205 | +0.09(+0.50%) |
Aug 28, 2019 | 20.23 | 20.23 | 18.94 | 19.04 | 653,940 | -1.25(-6.16%) |
Aug 27, 2019 | 20.98 | 20.98 | 20.17 | 20.29 | 338,268 | -0.56(-2.69%) |
Aug 26, 2019 | 20.81 | 20.97 | 20.64 | 20.85 | 251,816 | +0.09(+0.42%) |
Aug 23, 2019 | 21.08 | 21.38 | 20.70 | 20.77 | 289,440 | -0.38(-1.80%) |
Aug 22, 2019 | 21.79 | 21.99 | 21.15 | 21.15 | 226,252 | -0.57(-2.62%) |
Aug 21, 2019 | 21.66 | 21.75 | 21.44 | 21.72 | 313,073 | +0.22(+1.03%) |
Aug 20, 2019 | 22.01 | 22.12 | 21.48 | 21.50 | 257,208 | -0.61(-2.75%) |
Aug 19, 2019 | 22.20 | 22.51 | 21.97 | 22.10 | 285,831 | +0.10(+0.47%) |
Aug 16, 2019 | 21.42 | 22.06 | 21.42 | 22.00 | 205,731 | +0.62(+2.92%) |
Aug 15, 2019 | 21.27 | 21.68 | 21.00 | 21.38 | 225,042 | +0.14(+0.67%) |
Aug 14, 2019 | 21.39 | 21.54 | 21.09 | 21.23 | 348,088 | -0.47(-2.15%) |
Aug 13, 2019 | 21.27 | 22.18 | 21.27 | 21.70 | 227,706 | +0.21(+0.96%) |
Aug 12, 2019 | 21.88 | 21.90 | 21.19 | 21.50 | 590,375 | -0.53(-2.41%) |
Aug 09, 2019 | 22.14 | 22.77 | 21.95 | 22.02 | 588,996 | -0.12(-0.54%) |
Aug 08, 2019 | 21.65 | 22.39 | 21.59 | 22.14 | 391,673 | +0.63(+2.94%) |
Aug 07, 2019 | 21.07 | 21.65 | 20.68 | 21.51 | 391,741 | +0.32(+1.53%) |
Aug 06, 2019 | 21.04 | 21.39 | 20.96 | 21.19 | 418,748 | +0.25(+1.21%) |
Aug 05, 2019 | 20.76 | 21.31 | 20.57 | 20.93 | 657,619 | -0.02(-0.08%) |
Aug 02, 2019 | 19.76 | 21.14 | 19.75 | 20.95 | 484,170 | +1.14(+5.75%) |
Aug 01, 2019 | 19.70 | 20.58 | 19.70 | 19.81 | 348,695 | +0.19(+0.97%) |
Jul 31, 2019 | 19.89 | 20.15 | 19.60 | 19.62 | 316,650 | -0.26(-1.31%) |
Jul 30, 2019 | 19.72 | 20.06 | 19.68 | 19.88 | 206,095 | +0.05(+0.24%) |
Jul 29, 2019 | 20.05 | 20.25 | 19.77 | 19.83 | 191,346 | -0.33(-1.65%) |
Jul 26, 2019 | 20.06 | 20.25 | 20.02 | 20.17 | 201,305 | +0.17(+0.83%) |
Jul 25, 2019 | 20.80 | 20.83 | 19.90 | 20.00 | 336,725 | -0.81(-3.88%) |
Jul 24, 2019 | 20.41 | 20.91 | 20.41 | 20.81 | 258,021 | +0.35(+1.70%) |
Jul 23, 2019 | 20.20 | 20.68 | 20.20 | 20.46 | 303,928 | +0.27(+1.33%) |
Jul 22, 2019 | 20.25 | 20.37 | 20.00 | 20.19 | 232,734 | -0.06(-0.27%) |
Jul 19, 2019 | 20.96 | 21.14 | 20.23 | 20.25 | 497,826 | -0.75(-3.58%) |
Jul 18, 2019 | 21.31 | 21.40 | 20.93 | 21.00 | 248,792 | -0.31(-1.45%) |
Jul 17, 2019 | 21.54 | 21.79 | 21.19 | 21.31 | 306,314 | -0.37(-1.71%) |
Jul 16, 2019 | 21.72 | 21.98 | 21.53 | 21.68 | 295,652 | -0.06(-0.25%) |
Jul 15, 2019 | 22.38 | 22.50 | 21.53 | 21.73 | 314,952 | -0.62(-2.79%) |
Jul 12, 2019 | 22.71 | 22.71 | 22.10 | 22.36 | 296,900 | -0.06(-0.25%) |
Jul 11, 2019 | 22.72 | 22.83 | 22.28 | 22.41 | 183,760 | -0.32(-1.43%) |
Jul 10, 2019 | 22.70 | 22.95 | 22.59 | 22.74 | 240,299 | +0.10(+0.45%) |
Jul 09, 2019 | 22.64 | 22.83 | 22.59 | 22.63 | 167,494 | -0.10(-0.45%) |
Jul 08, 2019 | 22.88 | 23.20 | 22.53 | 22.74 | 180,461 | -0.17(-0.72%) |
Jul 05, 2019 | 22.58 | 22.91 | 22.41 | 22.90 | 129,230 | +0.31(+1.36%) |
Jul 03, 2019 | 22.78 | 22.92 | 22.40 | 22.59 | 146,427 | -0.20(-0.87%) |
Jul 02, 2019 | 22.92 | 23.21 | 22.52 | 22.79 | 269,413 | +0.06(+0.24%) |
Jul 01, 2019 | 22.09 | 22.77 | 22.09 | 22.74 | 279,595 | +0.79(+3.62%) |
Jun 28, 2019 | 21.66 | 22.25 | 21.66 | 21.94 | 1,208,706 | +0.33(+1.53%) |
Jun 27, 2019 | 21.77 | 21.77 | 21.41 | 21.61 | 297,347 | +0.09(+0.44%) |
Jun 26, 2019 | 22.04 | 22.25 | 21.51 | 21.52 | 181,626 | -0.51(-2.32%) |
Jun 25, 2019 | 21.91 | 22.32 | 21.91 | 22.03 | 194,054 | +0.09(+0.39%) |
Jun 24, 2019 | 22.00 | 22.22 | 21.88 | 21.94 | 190,810 | +0.02(+0.11%) |
Jun 21, 2019 | 22.06 | 22.25 | 21.90 | 21.92 | 403,453 | -0.27(-1.20%) |
Jun 20, 2019 | 22.03 | 22.43 | 21.87 | 22.19 | 175,704 | +0.37(+1.69%) |
Jun 19, 2019 | 21.90 | 22.19 | 21.66 | 21.82 | 250,949 | -0.12(-0.54%) |
Jun 18, 2019 | 22.41 | 22.67 | 21.87 | 21.93 | 279,930 | -0.50(-2.24%) |
Jun 17, 2019 | 22.87 | 22.96 | 22.42 | 22.44 | 193,423 | -0.33(-1.45%) |
Jun 14, 2019 | 23.00 | 23.11 | 22.63 | 22.77 | 181,700 | -0.28(-1.19%) |
Jun 13, 2019 | 22.89 | 23.19 | 22.72 | 23.04 | 249,197 | +0.23(+1.00%) |
Jun 12, 2019 | 22.78 | 23.00 | 22.65 | 22.82 | 89,240 | +0.17(+0.76%) |
Jun 11, 2019 | 23.24 | 23.38 | 22.58 | 22.64 | 160,999 | -0.56(-2.41%) |
Jun 10, 2019 | 22.74 | 23.22 | 22.64 | 23.20 | 213,836 | +0.46(+2.01%) |
Jun 07, 2019 | 23.07 | 23.29 | 22.74 | 22.74 | 152,328 | -0.26(-1.13%) |
Jun 06, 2019 | 23.33 | 23.35 | 22.74 | 23.00 | 196,020 | -0.23(-0.98%) |
Jun 05, 2019 | 22.86 | 23.30 | 22.62 | 23.23 | 210,942 | +0.39(+1.69%) |
Jun 04, 2019 | 22.62 | 22.86 | 22.52 | 22.85 | 296,505 | +0.36(+1.61%) |