Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.79 | 18.10 | 17.51 | 17.64 | 508,500 | -0.16(-0.90%) |
Aug 29, 2019 | 17.86 | 18.05 | 17.64 | 17.80 | 663,580 | +0.18(+1.02%) |
Aug 28, 2019 | 17.32 | 17.78 | 16.97 | 17.62 | 427,719 | +0.25(+1.44%) |
Aug 27, 2019 | 17.98 | 18.27 | 17.04 | 17.37 | 318,955 | -0.32(-1.81%) |
Aug 26, 2019 | 17.47 | 17.82 | 17.35 | 17.69 | 423,622 | +0.41(+2.37%) |
Aug 23, 2019 | 18.07 | 18.17 | 17.23 | 17.28 | 479,300 | -0.90(-4.95%) |
Aug 22, 2019 | 18.29 | 18.39 | 17.51 | 18.18 | 503,316 | -0.12(-0.66%) |
Aug 21, 2019 | 18.37 | 18.45 | 18.15 | 18.30 | 687,078 | +0.11(+0.60%) |
Aug 20, 2019 | 18.54 | 18.54 | 17.60 | 18.19 | 1,307,835 | +0.69(+3.94%) |
Aug 19, 2019 | 17.92 | 17.95 | 17.49 | 17.50 | 446,064 | -0.19(-1.07%) |
Aug 16, 2019 | 17.39 | 17.88 | 17.21 | 17.69 | 933,300 | +0.33(+1.90%) |
Aug 15, 2019 | 18.65 | 18.65 | 16.92 | 17.36 | 1,026,482 | -0.76(-4.19%) |
Aug 14, 2019 | 18.41 | 18.65 | 17.89 | 18.12 | 827,883 | -0.53(-2.84%) |
Aug 13, 2019 | 18.68 | 19.29 | 18.11 | 18.65 | 1,190,059 | -0.15(-0.80%) |
Aug 12, 2019 | 19.71 | 20.00 | 18.70 | 18.80 | 654,123 | -0.94(-4.76%) |
Aug 09, 2019 | 21.00 | 21.11 | 19.70 | 19.74 | 742,600 | -1.27(-6.04%) |
Aug 08, 2019 | 24.75 | 24.75 | 19.70 | 21.01 | 3,037,845 | -4.23(-16.76%) |
Aug 07, 2019 | 24.75 | 25.50 | 24.55 | 25.24 | 383,786 | +0.18(+0.72%) |
Aug 06, 2019 | 25.01 | 25.49 | 24.80 | 25.06 | 476,770 | +0.21(+0.85%) |
Aug 05, 2019 | 24.85 | 25.00 | 24.29 | 24.85 | 446,765 | -0.39(-1.55%) |
Aug 02, 2019 | 24.80 | 25.27 | 24.45 | 25.24 | 376,400 | +0.25(+1.00%) |
Aug 01, 2019 | 25.60 | 25.80 | 24.84 | 24.99 | 469,990 | -0.58(-2.27%) |
Jul 31, 2019 | 26.18 | 26.30 | 25.35 | 25.57 | 340,331 | -0.53(-2.03%) |
Jul 30, 2019 | 25.88 | 26.27 | 25.61 | 26.10 | 441,937 | +0.10(+0.38%) |
Jul 29, 2019 | 26.34 | 26.34 | 25.84 | 26.00 | 396,425 | -0.39(-1.48%) |
Jul 26, 2019 | 26.13 | 26.50 | 25.72 | 26.39 | 258,500 | +0.33(+1.27%) |
Jul 25, 2019 | 26.46 | 26.46 | 25.78 | 26.06 | 215,448 | -0.43(-1.62%) |
Jul 24, 2019 | 25.94 | 26.53 | 25.76 | 26.49 | 267,814 | +0.44(+1.69%) |
Jul 23, 2019 | 25.94 | 26.24 | 25.86 | 26.05 | 227,572 | +0.10(+0.39%) |
Jul 22, 2019 | 26.45 | 26.50 | 25.46 | 25.95 | 238,268 | -0.27(-1.03%) |
Jul 19, 2019 | 25.74 | 26.56 | 25.74 | 26.22 | 321,400 | +0.35(+1.35%) |
Jul 18, 2019 | 25.52 | 25.95 | 25.31 | 25.87 | 251,962 | +0.29(+1.13%) |
Jul 17, 2019 | 25.64 | 25.94 | 25.56 | 25.58 | 276,478 | -0.06(-0.23%) |
Jul 16, 2019 | 25.75 | 26.28 | 25.55 | 25.64 | 377,142 | -0.15(-0.58%) |
Jul 15, 2019 | 25.81 | 25.81 | 25.27 | 25.79 | 305,423 | +0.13(+0.51%) |
Jul 12, 2019 | 25.62 | 25.83 | 25.47 | 25.66 | 241,900 | +0.15(+0.59%) |
Jul 11, 2019 | 25.04 | 25.56 | 25.04 | 25.51 | 253,724 | +0.39(+1.55%) |
Jul 10, 2019 | 25.30 | 25.68 | 25.08 | 25.12 | 295,768 | +0.07(+0.28%) |
Jul 09, 2019 | 24.66 | 25.21 | 24.57 | 25.05 | 305,063 | +0.22(+0.89%) |
Jul 08, 2019 | 24.49 | 25.20 | 24.33 | 24.83 | 226,832 | +0.31(+1.26%) |
Jul 05, 2019 | 24.27 | 24.58 | 23.84 | 24.52 | 254,600 | +0.04(+0.16%) |
Jul 03, 2019 | 24.83 | 24.83 | 24.35 | 24.48 | 184,700 | -0.30(-1.21%) |
Jul 02, 2019 | 25.09 | 25.23 | 24.43 | 24.78 | 263,235 | -0.61(-2.40%) |
Jul 01, 2019 | 25.04 | 26.00 | 24.54 | 25.39 | 529,741 | +0.67(+2.71%) |
Jun 28, 2019 | 24.38 | 25.06 | 24.35 | 24.72 | 2,098,200 | +0.29(+1.19%) |
Jun 27, 2019 | 23.98 | 24.49 | 23.79 | 24.43 | 401,269 | +0.49(+2.05%) |
Jun 26, 2019 | 24.16 | 24.35 | 23.58 | 23.94 | 415,338 | -0.24(-0.99%) |
Jun 25, 2019 | 24.56 | 24.59 | 23.92 | 24.18 | 297,133 | -0.12(-0.49%) |
Jun 24, 2019 | 25.00 | 25.26 | 24.30 | 24.30 | 274,188 | -0.67(-2.68%) |
Jun 21, 2019 | 24.98 | 25.18 | 24.56 | 24.97 | 463,100 | -0.06(-0.24%) |
Jun 20, 2019 | 25.17 | 25.92 | 24.73 | 25.03 | 279,741 | +0.11(+0.44%) |
Jun 19, 2019 | 24.46 | 24.95 | 24.06 | 24.92 | 375,723 | +0.56(+2.30%) |
Jun 18, 2019 | 23.94 | 24.80 | 23.67 | 24.36 | 559,656 | +0.65(+2.74%) |
Jun 17, 2019 | 23.20 | 23.79 | 23.03 | 23.71 | 382,453 | +0.47(+2.02%) |
Jun 14, 2019 | 23.58 | 23.84 | 22.71 | 23.24 | 489,400 | -0.46(-1.94%) |
Jun 13, 2019 | 22.50 | 23.98 | 22.41 | 23.70 | 551,489 | +1.26(+5.61%) |
Jun 12, 2019 | 23.03 | 23.32 | 22.36 | 22.44 | 295,124 | -0.49(-2.14%) |
Jun 11, 2019 | 22.57 | 22.97 | 22.43 | 22.93 | 421,874 | +0.51(+2.27%) |
Jun 10, 2019 | 22.34 | 23.27 | 22.34 | 22.42 | 492,920 | +0.23(+1.04%) |
Jun 07, 2019 | 21.40 | 22.25 | 21.36 | 22.19 | 309,500 | +0.80(+3.74%) |
Jun 06, 2019 | 22.07 | 22.49 | 21.17 | 21.39 | 334,288 | -0.50(-2.28%) |
Jun 05, 2019 | 22.03 | 22.37 | 21.82 | 21.89 | 272,079 | +0.00(+0.00%) |
Jun 04, 2019 | 22.06 | 22.47 | 21.57 | 21.89 | 483,068 | +0.23(+1.06%) |