Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.20 | 23.95 | 23.14 | 23.53 | 226,470 | +0.40(+1.72%) |
Aug 29, 2019 | 23.07 | 23.31 | 22.95 | 23.13 | 117,681 | +0.14(+0.63%) |
Aug 28, 2019 | 23.03 | 23.25 | 22.81 | 22.98 | 153,303 | -0.16(-0.70%) |
Aug 27, 2019 | 24.06 | 24.21 | 23.03 | 23.15 | 215,733 | -0.83(-3.47%) |
Aug 26, 2019 | 24.02 | 24.02 | 23.70 | 23.98 | 205,568 | +0.26(+1.10%) |
Aug 23, 2019 | 24.13 | 24.18 | 23.66 | 23.72 | 296,757 | -0.46(-1.91%) |
Aug 22, 2019 | 24.12 | 24.44 | 23.84 | 24.18 | 412,796 | +0.19(+0.79%) |
Aug 21, 2019 | 23.85 | 24.22 | 23.66 | 23.99 | 255,626 | +0.35(+1.49%) |
Aug 20, 2019 | 23.34 | 23.71 | 23.13 | 23.63 | 168,043 | +0.33(+1.43%) |
Aug 19, 2019 | 23.81 | 23.89 | 23.06 | 23.30 | 345,350 | -0.16(-0.69%) |
Aug 16, 2019 | 23.15 | 23.53 | 22.97 | 23.46 | 197,912 | +0.46(+2.00%) |
Aug 15, 2019 | 23.85 | 23.85 | 22.58 | 23.00 | 324,904 | -0.79(-3.30%) |
Aug 14, 2019 | 24.56 | 24.63 | 23.67 | 23.79 | 225,383 | -1.09(-4.39%) |
Aug 13, 2019 | 24.99 | 25.94 | 24.86 | 24.88 | 149,289 | -0.26(-1.04%) |
Aug 12, 2019 | 25.70 | 25.98 | 24.84 | 25.14 | 146,574 | -0.87(-3.36%) |
Aug 09, 2019 | 26.69 | 26.82 | 26.00 | 26.02 | 218,860 | -0.68(-2.53%) |
Aug 08, 2019 | 26.00 | 26.76 | 25.91 | 26.69 | 166,093 | +0.73(+2.81%) |
Aug 07, 2019 | 25.75 | 25.99 | 25.27 | 25.96 | 270,643 | -0.09(-0.35%) |
Aug 06, 2019 | 26.17 | 26.46 | 25.80 | 26.05 | 248,442 | -0.09(-0.34%) |
Aug 05, 2019 | 26.07 | 26.26 | 25.79 | 26.14 | 275,602 | -0.28(-1.06%) |
Aug 02, 2019 | 26.84 | 27.04 | 25.68 | 26.42 | 259,349 | -0.44(-1.64%) |
Aug 01, 2019 | 27.22 | 27.77 | 26.79 | 26.86 | 229,602 | -0.48(-1.75%) |
Jul 31, 2019 | 27.37 | 28.05 | 27.07 | 27.34 | 366,919 | +0.05(+0.20%) |
Jul 30, 2019 | 24.74 | 27.38 | 24.15 | 27.29 | 803,881 | +2.73(+11.12%) |
Jul 29, 2019 | 24.13 | 24.63 | 24.06 | 24.56 | 313,930 | +0.42(+1.76%) |
Jul 26, 2019 | 23.62 | 24.25 | 23.47 | 24.13 | 261,235 | +0.51(+2.18%) |
Jul 25, 2019 | 23.02 | 23.84 | 23.02 | 23.62 | 343,240 | +0.48(+2.06%) |
Jul 24, 2019 | 23.02 | 23.16 | 22.61 | 23.14 | 196,219 | +0.02(+0.08%) |
Jul 23, 2019 | 22.85 | 23.38 | 22.85 | 23.12 | 177,879 | +0.32(+1.42%) |
Jul 22, 2019 | 22.36 | 23.02 | 22.36 | 22.80 | 222,698 | +0.31(+1.36%) |
Jul 19, 2019 | 22.19 | 22.58 | 22.12 | 22.49 | 228,511 | +0.26(+1.18%) |
Jul 18, 2019 | 22.08 | 22.41 | 21.92 | 22.23 | 210,457 | +0.21(+0.94%) |
Jul 17, 2019 | 22.02 | 22.30 | 21.76 | 22.02 | 350,223 | -0.06(-0.29%) |
Jul 16, 2019 | 21.64 | 22.37 | 21.64 | 22.09 | 372,462 | +0.41(+1.87%) |
Jul 15, 2019 | 21.95 | 21.95 | 20.72 | 21.68 | 582,179 | -0.28(-1.27%) |
Jul 12, 2019 | 23.08 | 23.10 | 21.52 | 21.96 | 902,952 | -0.96(-4.17%) |
Jul 11, 2019 | 24.83 | 25.00 | 22.91 | 22.92 | 422,157 | -2.13(-8.50%) |
Jul 10, 2019 | 24.66 | 25.04 | 24.30 | 25.04 | 231,264 | +0.40(+1.61%) |
Jul 09, 2019 | 24.68 | 24.90 | 24.50 | 24.65 | 221,213 | -0.06(-0.26%) |
Jul 08, 2019 | 24.60 | 24.95 | 24.27 | 24.71 | 231,073 | +0.14(+0.59%) |
Jul 05, 2019 | 24.22 | 24.60 | 23.93 | 24.57 | 178,482 | +0.32(+1.30%) |
Jul 03, 2019 | 24.26 | 24.66 | 24.24 | 24.25 | 75,652 | +0.08(+0.34%) |
Jul 02, 2019 | 24.43 | 24.67 | 24.10 | 24.17 | 185,547 | -0.35(-1.43%) |
Jul 01, 2019 | 24.35 | 24.79 | 24.35 | 24.52 | 377,401 | +0.23(+0.93%) |
Jun 28, 2019 | 24.19 | 24.44 | 23.94 | 24.30 | 588,583 | +0.17(+0.71%) |
Jun 27, 2019 | 24.10 | 24.18 | 23.67 | 24.12 | 365,605 | +0.04(+0.15%) |
Jun 26, 2019 | 24.57 | 24.80 | 24.08 | 24.09 | 179,890 | -0.53(-2.16%) |
Jun 25, 2019 | 24.57 | 24.87 | 24.31 | 24.62 | 266,164 | +0.05(+0.22%) |
Jun 24, 2019 | 24.52 | 24.90 | 24.26 | 24.57 | 271,130 | +0.04(+0.15%) |
Jun 21, 2019 | 24.42 | 24.89 | 23.66 | 24.53 | 643,825 | -0.05(-0.22%) |
Jun 20, 2019 | 25.01 | 25.08 | 24.34 | 24.58 | 259,878 | -0.40(-1.59%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.68 | 24.98 | 162,195 | -0.34(-1.35%) |
Jun 18, 2019 | 25.40 | 25.60 | 25.22 | 25.32 | 116,839 | +0.09(+0.36%) |
Jun 17, 2019 | 25.48 | 25.51 | 25.03 | 25.23 | 426,663 | -0.19(-0.74%) |
Jun 14, 2019 | 25.15 | 25.53 | 25.13 | 25.42 | 142,653 | +0.17(+0.68%) |
Jun 13, 2019 | 25.10 | 25.46 | 24.94 | 25.25 | 240,238 | +0.24(+0.97%) |
Jun 12, 2019 | 24.99 | 25.22 | 24.82 | 25.01 | 215,284 | +0.02(+0.07%) |
Jun 11, 2019 | 24.86 | 25.25 | 24.72 | 24.99 | 284,715 | +0.25(+1.02%) |
Jun 10, 2019 | 24.39 | 25.00 | 24.39 | 24.74 | 161,803 | +0.41(+1.71%) |
Jun 07, 2019 | 24.25 | 24.60 | 24.07 | 24.32 | 257,796 | +0.18(+0.75%) |
Jun 06, 2019 | 23.89 | 24.36 | 23.75 | 24.14 | 154,197 | +0.25(+1.06%) |
Jun 05, 2019 | 23.75 | 24.11 | 23.53 | 23.89 | 191,263 | +0.21(+0.88%) |
Jun 04, 2019 | 23.09 | 23.88 | 23.09 | 23.68 | 186,851 | +0.66(+2.86%) |