Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.25 | 20.50 | 19.86 | 19.91 | 13,500 | -0.14(-0.70%) |
Aug 29, 2019 | 19.85 | 20.28 | 19.71 | 20.05 | 29,919 | +0.35(+1.78%) |
Aug 28, 2019 | 19.77 | 20.28 | 19.60 | 19.70 | 21,223 | -0.14(-0.71%) |
Aug 27, 2019 | 20.75 | 20.89 | 19.64 | 19.84 | 22,126 | -0.77(-3.74%) |
Aug 26, 2019 | 20.93 | 21.09 | 20.27 | 20.61 | 20,382 | +0.09(+0.44%) |
Aug 23, 2019 | 21.71 | 22.06 | 20.46 | 20.52 | 31,900 | -1.52(-6.90%) |
Aug 22, 2019 | 22.66 | 22.70 | 22.03 | 22.04 | 23,897 | -0.47(-2.09%) |
Aug 21, 2019 | 22.11 | 22.77 | 21.93 | 22.51 | 34,601 | +0.56(+2.55%) |
Aug 20, 2019 | 21.94 | 22.30 | 21.91 | 21.95 | 45,765 | -0.05(-0.23%) |
Aug 19, 2019 | 22.00 | 22.34 | 21.72 | 22.00 | 27,674 | +0.12(+0.55%) |
Aug 16, 2019 | 21.79 | 22.21 | 21.79 | 21.88 | 27,400 | +0.15(+0.69%) |
Aug 15, 2019 | 21.18 | 21.80 | 20.18 | 21.73 | 32,166 | +0.59(+2.79%) |
Aug 14, 2019 | 21.43 | 22.03 | 20.68 | 21.14 | 33,698 | -0.41(-1.90%) |
Aug 13, 2019 | 21.48 | 22.15 | 21.48 | 21.55 | 23,730 | +0.04(+0.19%) |
Aug 12, 2019 | 22.48 | 22.50 | 21.51 | 21.51 | 20,689 | -1.15(-5.08%) |
Aug 09, 2019 | 23.74 | 24.57 | 22.32 | 22.66 | 26,400 | -1.11(-4.67%) |
Aug 08, 2019 | 23.39 | 24.17 | 23.39 | 23.77 | 28,533 | +0.51(+2.19%) |
Aug 07, 2019 | 22.93 | 23.37 | 22.73 | 23.26 | 28,855 | +0.03(+0.13%) |
Aug 06, 2019 | 23.09 | 23.50 | 22.78 | 23.23 | 45,498 | +0.19(+0.82%) |
Aug 05, 2019 | 23.51 | 23.65 | 22.55 | 23.04 | 51,271 | -0.93(-3.88%) |
Aug 02, 2019 | 24.72 | 24.82 | 23.66 | 23.97 | 47,700 | -0.89(-3.58%) |
Aug 01, 2019 | 24.23 | 25.00 | 24.23 | 24.86 | 47,409 | +0.69(+2.85%) |
Jul 31, 2019 | 27.80 | 27.80 | 23.01 | 24.17 | 111,562 | -2.20(-8.34%) |
Jul 30, 2019 | 25.90 | 26.44 | 25.74 | 26.37 | 40,588 | +0.38(+1.46%) |
Jul 29, 2019 | 26.17 | 26.55 | 25.99 | 25.99 | 37,262 | -0.17(-0.65%) |
Jul 26, 2019 | 25.52 | 26.18 | 25.50 | 26.16 | 45,900 | +0.69(+2.71%) |
Jul 25, 2019 | 26.07 | 26.32 | 25.44 | 25.47 | 68,094 | -0.60(-2.30%) |
Jul 24, 2019 | 25.33 | 26.32 | 25.33 | 26.07 | 34,666 | +0.61(+2.40%) |
Jul 23, 2019 | 25.42 | 25.60 | 25.21 | 25.46 | 40,767 | +0.23(+0.91%) |
Jul 22, 2019 | 26.33 | 26.43 | 25.19 | 25.23 | 79,443 | -1.14(-4.32%) |
Jul 19, 2019 | 26.22 | 26.67 | 26.22 | 26.37 | 79,700 | +0.05(+0.19%) |
Jul 18, 2019 | 26.57 | 26.57 | 26.20 | 26.32 | 27,794 | -0.28(-1.05%) |
Jul 17, 2019 | 26.93 | 27.18 | 26.56 | 26.60 | 34,375 | -0.32(-1.19%) |
Jul 16, 2019 | 26.46 | 27.38 | 26.36 | 26.92 | 30,504 | +0.45(+1.70%) |
Jul 15, 2019 | 26.48 | 26.57 | 25.91 | 26.47 | 51,342 | -0.09(-0.34%) |
Jul 12, 2019 | 26.23 | 26.70 | 26.23 | 26.56 | 39,000 | +0.47(+1.80%) |
Jul 11, 2019 | 26.05 | 26.51 | 25.63 | 26.09 | 39,582 | -0.01(-0.04%) |
Jul 10, 2019 | 26.89 | 26.89 | 25.92 | 26.10 | 45,284 | -0.67(-2.50%) |
Jul 09, 2019 | 26.83 | 26.91 | 26.48 | 26.77 | 59,371 | -0.14(-0.52%) |
Jul 08, 2019 | 26.35 | 27.05 | 26.07 | 26.91 | 62,881 | +0.50(+1.89%) |
Jul 05, 2019 | 26.20 | 26.60 | 25.79 | 26.41 | 31,200 | +0.09(+0.34%) |
Jul 03, 2019 | 26.50 | 26.50 | 25.93 | 26.32 | 24,600 | -0.06(-0.23%) |
Jul 02, 2019 | 26.64 | 26.91 | 25.80 | 26.38 | 61,913 | -0.27(-1.01%) |
Jul 01, 2019 | 27.40 | 27.74 | 26.20 | 26.65 | 65,069 | -0.69(-2.52%) |
Jun 28, 2019 | 25.17 | 27.38 | 25.02 | 27.34 | 169,800 | +2.15(+8.54%) |
Jun 27, 2019 | 24.65 | 25.19 | 24.27 | 25.19 | 53,417 | +0.60(+2.44%) |
Jun 26, 2019 | 24.05 | 24.84 | 23.74 | 24.59 | 48,472 | +0.59(+2.46%) |
Jun 25, 2019 | 24.01 | 24.36 | 23.58 | 24.00 | 29,099 | -0.02(-0.08%) |
Jun 24, 2019 | 23.83 | 24.10 | 23.51 | 24.02 | 41,716 | +0.24(+1.01%) |
Jun 21, 2019 | 24.03 | 24.30 | 23.57 | 23.78 | 76,700 | -0.36(-1.49%) |
Jun 20, 2019 | 23.97 | 24.47 | 23.93 | 24.14 | 23,621 | +0.31(+1.30%) |
Jun 19, 2019 | 23.73 | 23.93 | 23.41 | 23.83 | 50,520 | +0.23(+0.97%) |
Jun 18, 2019 | 23.74 | 23.80 | 23.45 | 23.60 | 50,283 | -0.03(-0.13%) |
Jun 17, 2019 | 23.44 | 23.87 | 23.34 | 23.63 | 49,764 | +0.11(+0.47%) |
Jun 14, 2019 | 23.93 | 24.09 | 23.29 | 23.52 | 46,000 | -0.26(-1.09%) |
Jun 13, 2019 | 23.23 | 24.21 | 23.04 | 23.78 | 58,835 | +0.68(+2.94%) |
Jun 12, 2019 | 23.05 | 23.41 | 22.87 | 23.10 | 47,994 | +0.04(+0.17%) |
Jun 11, 2019 | 23.12 | 23.24 | 22.85 | 23.06 | 66,509 | -0.06(-0.26%) |
Jun 10, 2019 | 23.46 | 23.65 | 22.84 | 23.12 | 48,354 | -0.32(-1.37%) |
Jun 07, 2019 | 23.57 | 23.65 | 23.03 | 23.44 | 39,700 | -0.22(-0.93%) |
Jun 06, 2019 | 24.19 | 24.19 | 23.45 | 23.66 | 52,856 | -0.49(-2.03%) |
Jun 05, 2019 | 24.52 | 24.71 | 23.92 | 24.15 | 55,394 | -0.25(-1.02%) |
Jun 04, 2019 | 24.62 | 24.88 | 24.07 | 24.40 | 51,169 | +0.07(+0.29%) |