Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.03 | 25.15 | 24.45 | 24.68 | 665,122 | -0.13(-0.51%) |
Aug 29, 2019 | 24.32 | 24.88 | 24.29 | 24.81 | 650,388 | +0.81(+3.36%) |
Aug 28, 2019 | 23.47 | 24.19 | 23.47 | 24.00 | 648,894 | +0.42(+1.76%) |
Aug 27, 2019 | 23.67 | 23.87 | 23.14 | 23.59 | 589,375 | +0.10(+0.43%) |
Aug 26, 2019 | 23.96 | 23.96 | 23.20 | 23.48 | 700,080 | -0.20(-0.86%) |
Aug 23, 2019 | 24.33 | 24.61 | 23.61 | 23.69 | 576,455 | -0.81(-3.29%) |
Aug 22, 2019 | 24.64 | 24.76 | 24.36 | 24.49 | 347,872 | -0.03(-0.10%) |
Aug 21, 2019 | 24.57 | 24.65 | 24.43 | 24.52 | 411,064 | +0.19(+0.77%) |
Aug 20, 2019 | 24.60 | 24.60 | 24.13 | 24.33 | 460,902 | -0.32(-1.31%) |
Aug 19, 2019 | 24.43 | 24.93 | 24.42 | 24.65 | 501,478 | +0.63(+2.61%) |
Aug 16, 2019 | 23.08 | 24.13 | 23.04 | 24.03 | 668,541 | +1.04(+4.54%) |
Aug 15, 2019 | 23.16 | 23.33 | 22.81 | 22.98 | 373,078 | -0.09(-0.40%) |
Aug 14, 2019 | 23.31 | 23.61 | 23.02 | 23.08 | 411,188 | -0.72(-3.03%) |
Aug 13, 2019 | 23.48 | 23.88 | 23.37 | 23.80 | 466,565 | +0.39(+1.67%) |
Aug 12, 2019 | 23.70 | 23.70 | 23.23 | 23.41 | 191,511 | -0.51(-2.13%) |
Aug 09, 2019 | 23.74 | 24.02 | 23.58 | 23.92 | 436,615 | -0.01(-0.04%) |
Aug 08, 2019 | 23.61 | 24.07 | 23.50 | 23.93 | 499,007 | +0.51(+2.17%) |
Aug 07, 2019 | 23.04 | 23.48 | 22.75 | 23.42 | 793,882 | +0.05(+0.22%) |
Aug 06, 2019 | 22.72 | 23.37 | 22.72 | 23.37 | 514,107 | +0.74(+3.26%) |
Aug 05, 2019 | 24.09 | 24.09 | 22.50 | 22.63 | 1,322,770 | -1.73(-7.10%) |
Aug 02, 2019 | 24.16 | 24.41 | 23.83 | 24.36 | 1,121,546 | +0.05(+0.21%) |
Aug 01, 2019 | 24.93 | 25.04 | 24.08 | 24.31 | 882,131 | -0.50(-2.02%) |
Jul 31, 2019 | 24.63 | 24.99 | 24.27 | 24.81 | 934,397 | -0.20(-0.81%) |
Jul 30, 2019 | 24.57 | 25.02 | 24.35 | 25.01 | 722,466 | +0.31(+1.24%) |
Jul 29, 2019 | 24.83 | 24.88 | 24.57 | 24.71 | 244,230 | -0.17(-0.68%) |
Jul 26, 2019 | 24.60 | 24.93 | 24.52 | 24.88 | 510,308 | +0.22(+0.89%) |
Jul 25, 2019 | 24.57 | 24.75 | 24.52 | 24.65 | 741,275 | +0.03(+0.10%) |
Jul 24, 2019 | 23.98 | 24.65 | 23.96 | 24.63 | 540,119 | +0.53(+2.22%) |
Jul 23, 2019 | 24.00 | 24.24 | 23.90 | 24.09 | 376,437 | +0.14(+0.57%) |
Jul 22, 2019 | 23.88 | 23.98 | 23.63 | 23.96 | 420,390 | +0.10(+0.43%) |
Jul 19, 2019 | 24.09 | 24.21 | 23.83 | 23.86 | 506,535 | -0.25(-1.06%) |
Jul 18, 2019 | 23.81 | 24.28 | 23.77 | 24.11 | 454,745 | +0.25(+1.03%) |
Jul 17, 2019 | 23.96 | 24.05 | 23.75 | 23.87 | 461,220 | -0.14(-0.60%) |
Jul 16, 2019 | 24.00 | 24.17 | 23.89 | 24.01 | 492,901 | +0.05(+0.21%) |
Jul 15, 2019 | 24.27 | 24.27 | 23.87 | 23.96 | 745,800 | -0.27(-1.12%) |
Jul 12, 2019 | 23.76 | 24.26 | 23.58 | 24.23 | 1,272,705 | +0.50(+2.11%) |
Jul 11, 2019 | 23.75 | 23.87 | 23.56 | 23.73 | 742,991 | +0.00(+0.00%) |
Jul 10, 2019 | 23.33 | 23.78 | 23.22 | 23.73 | 983,116 | +0.45(+1.93%) |
Jul 09, 2019 | 22.90 | 23.30 | 22.83 | 23.28 | 889,041 | +0.35(+1.52%) |
Jul 08, 2019 | 22.85 | 22.95 | 22.73 | 22.93 | 692,496 | -0.07(-0.30%) |
Jul 05, 2019 | 23.03 | 23.20 | 22.77 | 23.00 | 470,101 | -0.14(-0.59%) |
Jul 03, 2019 | 22.90 | 23.14 | 22.74 | 23.14 | 585,416 | +0.28(+1.22%) |
Jul 02, 2019 | 22.82 | 22.87 | 22.62 | 22.86 | 1,078,860 | +0.11(+0.48%) |
Jul 01, 2019 | 22.31 | 22.76 | 22.31 | 22.75 | 2,123,512 | +0.55(+2.48%) |
Jun 28, 2019 | 22.26 | 22.49 | 21.90 | 22.20 | 11,915,492 | +0.08(+0.35%) |
Jun 27, 2019 | 22.05 | 22.25 | 22.00 | 22.12 | 1,219,676 | +0.09(+0.42%) |
Jun 26, 2019 | 21.95 | 22.08 | 21.63 | 22.03 | 2,139,417 | +0.14(+0.62%) |
Jun 25, 2019 | 22.90 | 22.93 | 21.81 | 21.89 | 2,078,876 | -1.05(-4.58%) |
Jun 24, 2019 | 23.17 | 23.41 | 22.92 | 22.94 | 1,284,342 | -0.24(-1.02%) |
Jun 21, 2019 | 23.36 | 23.37 | 23.08 | 23.18 | 1,418,205 | -0.21(-0.91%) |
Jun 20, 2019 | 23.79 | 24.24 | 23.26 | 23.39 | 1,661,529 | -0.31(-1.32%) |
Jun 19, 2019 | 23.20 | 23.73 | 23.20 | 23.70 | 1,751,358 | +0.56(+2.42%) |
Jun 18, 2019 | 23.44 | 23.62 | 23.12 | 23.14 | 1,898,090 | -0.14(-0.62%) |
Jun 17, 2019 | 23.07 | 23.62 | 23.07 | 23.29 | 1,392,404 | +0.36(+1.59%) |
Jun 14, 2019 | 22.65 | 23.06 | 22.65 | 22.92 | 796,354 | +0.25(+1.08%) |
Jun 13, 2019 | 21.88 | 22.75 | 21.85 | 22.68 | 1,247,709 | +1.03(+4.74%) |
Jun 12, 2019 | 21.72 | 21.81 | 21.51 | 21.65 | 980,257 | -0.03(-0.15%) |
Jun 11, 2019 | 21.93 | 21.93 | 21.56 | 21.69 | 1,235,927 | -0.05(-0.23%) |
Jun 10, 2019 | 21.69 | 21.82 | 21.39 | 21.74 | 1,165,349 | +0.13(+0.58%) |
Jun 07, 2019 | 21.69 | 22.11 | 21.52 | 21.61 | 1,372,825 | +0.07(+0.31%) |
Jun 06, 2019 | 21.96 | 22.06 | 21.17 | 21.54 | 2,782,794 | -0.72(-3.24%) |
Jun 05, 2019 | 22.16 | 22.29 | 21.74 | 22.26 | 835,327 | +0.20(+0.91%) |
Jun 04, 2019 | 22.03 | 22.18 | 21.74 | 22.06 | 2,356,528 | +0.12(+0.53%) |