Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.45 | 26.73 | 25.86 | 25.98 | 312,300 | -0.14(-0.54%) |
Aug 29, 2019 | 25.26 | 26.37 | 25.09 | 26.12 | 312,575 | +1.57(+6.40%) |
Aug 28, 2019 | 24.20 | 24.84 | 24.02 | 24.55 | 363,748 | +0.18(+0.74%) |
Aug 27, 2019 | 24.89 | 24.96 | 24.10 | 24.37 | 304,514 | -0.27(-1.10%) |
Aug 26, 2019 | 23.87 | 24.66 | 23.57 | 24.64 | 263,818 | +1.12(+4.76%) |
Aug 23, 2019 | 24.58 | 24.58 | 23.38 | 23.52 | 250,400 | -1.36(-5.47%) |
Aug 22, 2019 | 24.45 | 25.14 | 24.45 | 24.88 | 249,587 | +0.66(+2.73%) |
Aug 21, 2019 | 24.19 | 24.56 | 23.78 | 24.22 | 255,766 | +0.52(+2.19%) |
Aug 20, 2019 | 23.70 | 23.75 | 22.73 | 23.70 | 366,311 | -0.18(-0.75%) |
Aug 19, 2019 | 23.84 | 24.14 | 23.66 | 23.88 | 217,501 | +0.29(+1.23%) |
Aug 16, 2019 | 22.84 | 23.85 | 22.83 | 23.59 | 306,500 | +0.98(+4.33%) |
Aug 15, 2019 | 22.65 | 23.16 | 22.31 | 22.61 | 311,070 | +0.23(+1.03%) |
Aug 14, 2019 | 22.84 | 22.84 | 22.00 | 22.38 | 327,503 | -1.17(-4.97%) |
Aug 13, 2019 | 22.48 | 24.63 | 22.35 | 23.55 | 376,653 | +0.85(+3.74%) |
Aug 12, 2019 | 22.71 | 22.94 | 22.32 | 22.70 | 416,293 | -0.19(-0.83%) |
Aug 09, 2019 | 23.14 | 23.14 | 22.52 | 22.89 | 211,400 | -0.40(-1.72%) |
Aug 08, 2019 | 22.74 | 23.32 | 22.22 | 23.29 | 219,930 | +0.83(+3.70%) |
Aug 07, 2019 | 21.90 | 22.75 | 21.90 | 22.46 | 303,404 | +0.20(+0.90%) |
Aug 06, 2019 | 22.63 | 22.78 | 22.10 | 22.26 | 335,618 | -0.20(-0.89%) |
Aug 05, 2019 | 22.27 | 22.54 | 21.85 | 22.46 | 301,505 | -0.29(-1.27%) |
Aug 02, 2019 | 22.80 | 23.37 | 22.46 | 22.75 | 282,800 | -0.15(-0.66%) |
Aug 01, 2019 | 24.86 | 25.23 | 22.51 | 22.90 | 495,705 | -1.87(-7.55%) |
Jul 31, 2019 | 24.93 | 25.37 | 24.52 | 24.77 | 206,280 | +0.40(+1.64%) |
Jul 30, 2019 | 25.44 | 25.44 | 24.37 | 24.37 | 255,370 | -1.22(-4.77%) |
Jul 29, 2019 | 25.96 | 26.00 | 25.06 | 25.59 | 163,049 | -0.39(-1.50%) |
Jul 26, 2019 | 25.72 | 26.05 | 25.36 | 25.98 | 208,100 | +0.26(+1.01%) |
Jul 25, 2019 | 26.34 | 26.53 | 25.31 | 25.72 | 258,697 | -0.72(-2.72%) |
Jul 24, 2019 | 25.62 | 26.59 | 25.48 | 26.44 | 340,223 | +0.88(+3.44%) |
Jul 23, 2019 | 25.70 | 26.07 | 25.24 | 25.56 | 391,125 | -0.10(-0.39%) |
Jul 22, 2019 | 24.62 | 25.79 | 24.50 | 25.66 | 372,210 | +1.01(+4.10%) |
Jul 19, 2019 | 23.86 | 25.17 | 23.84 | 24.65 | 486,400 | +0.82(+3.44%) |
Jul 18, 2019 | 24.20 | 24.24 | 23.80 | 23.83 | 231,550 | -0.38(-1.57%) |
Jul 17, 2019 | 24.54 | 24.54 | 23.90 | 24.21 | 323,940 | -0.36(-1.47%) |
Jul 16, 2019 | 24.82 | 25.20 | 24.54 | 24.57 | 346,193 | -0.23(-0.93%) |
Jul 15, 2019 | 24.91 | 25.35 | 24.41 | 24.80 | 247,728 | -0.17(-0.68%) |
Jul 12, 2019 | 24.75 | 25.22 | 24.45 | 24.97 | 297,400 | +0.38(+1.55%) |
Jul 11, 2019 | 24.34 | 24.66 | 24.03 | 24.59 | 201,439 | +0.37(+1.53%) |
Jul 10, 2019 | 24.70 | 24.80 | 23.83 | 24.22 | 322,486 | -0.30(-1.22%) |
Jul 09, 2019 | 24.13 | 24.72 | 23.99 | 24.52 | 502,864 | -0.42(-1.68%) |
Jul 08, 2019 | 25.77 | 25.92 | 24.21 | 24.94 | 437,596 | -0.97(-3.74%) |
Jul 05, 2019 | 25.23 | 26.07 | 25.21 | 25.91 | 178,000 | +0.49(+1.93%) |
Jul 03, 2019 | 25.15 | 25.56 | 25.06 | 25.42 | 153,200 | +0.42(+1.68%) |
Jul 02, 2019 | 25.69 | 26.10 | 24.76 | 25.00 | 221,352 | -0.46(-1.81%) |
Jul 01, 2019 | 26.28 | 26.82 | 25.32 | 25.46 | 294,485 | -0.64(-2.45%) |
Jun 28, 2019 | 25.66 | 26.37 | 25.56 | 26.10 | 825,100 | +0.59(+2.31%) |
Jun 27, 2019 | 25.35 | 25.56 | 24.98 | 25.51 | 297,808 | +0.27(+1.07%) |
Jun 26, 2019 | 24.90 | 25.84 | 24.75 | 25.24 | 285,533 | +0.41(+1.65%) |
Jun 25, 2019 | 25.46 | 25.60 | 24.66 | 24.83 | 302,306 | +0.66(+2.73%) |
Jun 24, 2019 | 26.11 | 26.21 | 24.17 | 24.17 | 363,472 | -1.98(-7.57%) |
Jun 21, 2019 | 25.55 | 26.47 | 25.30 | 26.15 | 706,300 | +0.60(+2.35%) |
Jun 20, 2019 | 25.25 | 25.81 | 24.73 | 25.55 | 513,457 | +0.60(+2.40%) |
Jun 19, 2019 | 23.92 | 25.03 | 23.75 | 24.95 | 376,991 | +1.02(+4.26%) |
Jun 18, 2019 | 23.85 | 24.50 | 23.72 | 23.93 | 330,873 | +0.29(+1.23%) |
Jun 17, 2019 | 23.21 | 24.11 | 23.21 | 23.64 | 368,682 | +0.35(+1.50%) |
Jun 14, 2019 | 23.24 | 23.52 | 23.00 | 23.29 | 463,000 | +0.14(+0.60%) |
Jun 13, 2019 | 22.83 | 23.45 | 22.70 | 23.15 | 480,624 | +0.49(+2.16%) |
Jun 12, 2019 | 22.27 | 22.73 | 22.18 | 22.66 | 534,953 | +0.44(+1.98%) |
Jun 11, 2019 | 21.76 | 22.45 | 21.56 | 22.22 | 745,026 | +0.76(+3.54%) |
Jun 10, 2019 | 21.72 | 22.91 | 21.22 | 21.46 | 959,606 | -0.19(-0.88%) |
Jun 07, 2019 | 21.00 | 22.45 | 21.00 | 21.65 | 2,206,800 | +2.98(+15.96%) |
Jun 06, 2019 | 19.81 | 19.97 | 18.38 | 18.67 | 1,027,465 | -1.27(-6.37%) |
Jun 05, 2019 | 20.87 | 20.96 | 19.88 | 19.94 | 374,678 | -0.71(-3.44%) |
Jun 04, 2019 | 20.30 | 21.19 | 20.30 | 20.65 | 464,002 | +0.36(+1.77%) |