Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.03 | 17.17 | 16.25 | 16.32 | 257,100 | -0.81(-4.73%) |
Aug 29, 2019 | 17.00 | 17.16 | 16.25 | 17.13 | 482,657 | +0.34(+2.03%) |
Aug 28, 2019 | 15.78 | 17.13 | 15.59 | 16.79 | 696,425 | +0.91(+5.73%) |
Aug 27, 2019 | 17.12 | 17.54 | 15.80 | 15.88 | 949,076 | -1.23(-7.19%) |
Aug 26, 2019 | 17.39 | 17.56 | 16.75 | 17.11 | 813,186 | -0.16(-0.93%) |
Aug 23, 2019 | 18.44 | 18.49 | 17.17 | 17.27 | 550,900 | -1.15(-6.24%) |
Aug 22, 2019 | 19.41 | 19.41 | 18.30 | 18.42 | 637,511 | -0.86(-4.46%) |
Aug 21, 2019 | 19.09 | 19.41 | 18.82 | 19.28 | 348,272 | +0.46(+2.44%) |
Aug 20, 2019 | 18.81 | 19.02 | 18.46 | 18.82 | 418,778 | -0.17(-0.90%) |
Aug 19, 2019 | 18.92 | 19.34 | 18.31 | 18.99 | 616,160 | +0.42(+2.26%) |
Aug 16, 2019 | 17.80 | 18.77 | 17.54 | 18.57 | 588,300 | +0.98(+5.57%) |
Aug 15, 2019 | 18.00 | 18.11 | 17.36 | 17.59 | 507,174 | -0.29(-1.62%) |
Aug 14, 2019 | 17.89 | 18.30 | 17.61 | 17.88 | 810,834 | -0.38(-2.08%) |
Aug 13, 2019 | 17.88 | 18.47 | 17.85 | 18.26 | 566,845 | +0.28(+1.56%) |
Aug 12, 2019 | 18.48 | 18.58 | 17.92 | 17.98 | 635,723 | -0.73(-3.90%) |
Aug 09, 2019 | 19.46 | 19.69 | 18.17 | 18.71 | 728,200 | -0.54(-2.81%) |
Aug 08, 2019 | 18.47 | 19.69 | 18.47 | 19.25 | 986,857 | +0.72(+3.89%) |
Aug 07, 2019 | 20.31 | 21.02 | 17.04 | 18.53 | 1,676,943 | -1.29(-6.51%) |
Aug 06, 2019 | 19.63 | 20.14 | 19.04 | 19.82 | 612,494 | +0.55(+2.85%) |
Aug 05, 2019 | 19.82 | 19.97 | 18.88 | 19.27 | 657,414 | -1.01(-4.98%) |
Aug 02, 2019 | 21.28 | 21.28 | 19.20 | 20.28 | 919,600 | -1.07(-5.01%) |
Aug 01, 2019 | 22.22 | 22.63 | 21.14 | 21.35 | 735,358 | -0.70(-3.17%) |
Jul 31, 2019 | 22.50 | 22.78 | 21.69 | 22.05 | 717,089 | -0.44(-1.96%) |
Jul 30, 2019 | 22.10 | 22.55 | 21.87 | 22.49 | 498,563 | +0.31(+1.40%) |
Jul 29, 2019 | 22.50 | 22.50 | 21.80 | 22.18 | 291,138 | -0.32(-1.42%) |
Jul 26, 2019 | 21.94 | 22.51 | 21.82 | 22.50 | 512,500 | +0.81(+3.73%) |
Jul 25, 2019 | 21.96 | 22.18 | 21.62 | 21.69 | 882,751 | -0.41(-1.86%) |
Jul 24, 2019 | 22.42 | 22.54 | 21.93 | 22.10 | 611,874 | -0.40(-1.78%) |
Jul 23, 2019 | 22.49 | 22.58 | 22.00 | 22.50 | 624,240 | +0.02(+0.09%) |
Jul 22, 2019 | 21.50 | 22.80 | 21.50 | 22.48 | 682,257 | +1.11(+5.19%) |
Jul 19, 2019 | 22.50 | 22.50 | 21.34 | 21.37 | 584,600 | -1.13(-5.02%) |
Jul 18, 2019 | 22.20 | 22.63 | 21.86 | 22.50 | 628,842 | +0.24(+1.08%) |
Jul 17, 2019 | 22.39 | 22.82 | 21.87 | 22.26 | 596,623 | -0.20(-0.89%) |
Jul 16, 2019 | 22.09 | 22.75 | 21.83 | 22.46 | 670,200 | +0.32(+1.45%) |
Jul 15, 2019 | 21.54 | 22.44 | 21.14 | 22.14 | 556,006 | +0.60(+2.79%) |
Jul 12, 2019 | 21.00 | 22.61 | 20.85 | 21.54 | 923,900 | +1.09(+5.33%) |
Jul 11, 2019 | 20.68 | 20.68 | 20.11 | 20.45 | 483,057 | -0.05(-0.24%) |
Jul 10, 2019 | 20.63 | 21.03 | 19.98 | 20.50 | 807,299 | +0.00(+0.00%) |
Jul 09, 2019 | 20.53 | 20.99 | 20.35 | 20.50 | 724,769 | -0.28(-1.35%) |
Jul 08, 2019 | 21.09 | 21.57 | 20.47 | 20.78 | 777,755 | -0.34(-1.61%) |
Jul 05, 2019 | 21.70 | 22.35 | 21.07 | 21.12 | 740,400 | -0.79(-3.61%) |
Jul 03, 2019 | 20.60 | 21.94 | 20.45 | 21.91 | 648,500 | +1.33(+6.46%) |
Jul 02, 2019 | 21.18 | 21.19 | 20.19 | 20.58 | 1,378,679 | -0.46(-2.19%) |
Jul 01, 2019 | 20.51 | 21.32 | 20.13 | 21.04 | 817,794 | +0.74(+3.65%) |
Jun 28, 2019 | 20.49 | 20.76 | 19.94 | 20.30 | 1,412,700 | -0.14(-0.68%) |
Jun 27, 2019 | 19.84 | 20.49 | 19.53 | 20.44 | 729,516 | +0.92(+4.71%) |
Jun 26, 2019 | 19.78 | 20.15 | 19.34 | 19.52 | 918,069 | -0.20(-1.01%) |
Jun 25, 2019 | 19.22 | 19.99 | 18.92 | 19.72 | 701,963 | +0.68(+3.57%) |
Jun 24, 2019 | 19.91 | 20.00 | 18.98 | 19.04 | 918,675 | -0.86(-4.32%) |
Jun 21, 2019 | 19.46 | 19.95 | 19.09 | 19.90 | 1,093,200 | +0.24(+1.22%) |
Jun 20, 2019 | 20.20 | 20.84 | 19.58 | 19.66 | 633,758 | -0.33(-1.65%) |
Jun 19, 2019 | 20.07 | 20.12 | 19.36 | 19.99 | 637,700 | -0.21(-1.04%) |
Jun 18, 2019 | 19.32 | 20.42 | 18.80 | 20.20 | 972,811 | +1.08(+5.65%) |
Jun 17, 2019 | 17.99 | 19.28 | 17.77 | 19.12 | 1,011,877 | +1.29(+7.23%) |
Jun 14, 2019 | 17.63 | 18.31 | 17.37 | 17.83 | 986,900 | +0.25(+1.42%) |
Jun 13, 2019 | 16.83 | 17.67 | 16.62 | 17.58 | 890,643 | +1.04(+6.29%) |
Jun 12, 2019 | 15.56 | 16.55 | 15.55 | 16.54 | 612,711 | +0.52(+3.25%) |
Jun 11, 2019 | 16.72 | 16.85 | 15.89 | 16.02 | 777,196 | -0.56(-3.38%) |
Jun 10, 2019 | 18.06 | 18.06 | 16.57 | 16.58 | 757,872 | -1.45(-8.04%) |
Jun 07, 2019 | 17.80 | 18.27 | 17.37 | 18.03 | 550,900 | +0.32(+1.81%) |
Jun 06, 2019 | 18.96 | 18.96 | 17.24 | 17.71 | 832,219 | -1.35(-7.08%) |
Jun 05, 2019 | 20.17 | 20.34 | 18.98 | 19.06 | 663,908 | -0.94(-4.70%) |
Jun 04, 2019 | 19.79 | 20.02 | 19.23 | 20.00 | 559,674 | +0.54(+2.77%) |