Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.20 | 17.48 | 16.64 | 16.84 | 116,900 | -0.20(-1.17%) |
Aug 29, 2019 | 17.32 | 17.76 | 16.96 | 17.04 | 188,864 | +0.00(+0.00%) |
Aug 28, 2019 | 16.32 | 17.36 | 15.88 | 17.04 | 325,957 | +0.52(+3.15%) |
Aug 27, 2019 | 17.96 | 18.00 | 16.28 | 16.52 | 472,624 | -1.44(-8.02%) |
Aug 26, 2019 | 18.60 | 18.72 | 17.68 | 17.96 | 246,528 | -0.64(-3.44%) |
Aug 23, 2019 | 19.68 | 19.76 | 18.36 | 18.60 | 376,025 | -1.16(-5.87%) |
Aug 22, 2019 | 20.36 | 20.76 | 19.60 | 19.76 | 170,408 | -0.60(-2.95%) |
Aug 21, 2019 | 20.72 | 20.96 | 20.20 | 20.36 | 158,372 | -0.16(-0.78%) |
Aug 20, 2019 | 20.16 | 20.88 | 20.12 | 20.52 | 146,332 | +0.44(+2.19%) |
Aug 19, 2019 | 20.68 | 21.12 | 20.04 | 20.08 | 208,339 | -0.52(-2.52%) |
Aug 16, 2019 | 20.00 | 20.96 | 20.00 | 20.60 | 216,125 | +0.60(+3.00%) |
Aug 15, 2019 | 21.12 | 21.28 | 19.60 | 20.00 | 420,820 | -1.48(-6.89%) |
Aug 14, 2019 | 21.76 | 22.28 | 21.12 | 21.48 | 226,975 | -0.80(-3.59%) |
Aug 13, 2019 | 22.00 | 22.40 | 21.48 | 22.28 | 228,773 | +0.40(+1.83%) |
Aug 12, 2019 | 22.40 | 22.40 | 21.88 | 21.88 | 160,171 | -0.76(-3.36%) |
Aug 09, 2019 | 22.80 | 23.00 | 22.08 | 22.64 | 138,300 | -0.08(-0.35%) |
Aug 08, 2019 | 22.56 | 22.88 | 22.28 | 22.72 | 147,418 | +0.44(+1.97%) |
Aug 07, 2019 | 22.60 | 22.64 | 21.80 | 22.28 | 195,272 | -0.36(-1.59%) |
Aug 06, 2019 | 22.60 | 23.32 | 22.16 | 22.64 | 246,360 | +0.32(+1.43%) |
Aug 05, 2019 | 23.00 | 23.08 | 22.00 | 22.32 | 241,361 | -0.76(-3.29%) |
Aug 02, 2019 | 23.04 | 23.24 | 22.56 | 23.08 | 263,875 | +0.48(+2.12%) |
Aug 01, 2019 | 24.00 | 24.08 | 22.52 | 22.60 | 268,283 | -1.36(-5.68%) |
Jul 31, 2019 | 24.08 | 24.24 | 23.68 | 23.96 | 189,137 | +0.08(+0.34%) |
Jul 30, 2019 | 23.84 | 24.20 | 23.04 | 23.88 | 256,265 | +0.16(+0.67%) |
Jul 29, 2019 | 23.64 | 23.96 | 22.28 | 23.72 | 394,506 | +0.12(+0.51%) |
Jul 26, 2019 | 23.76 | 24.00 | 23.32 | 23.60 | 161,625 | +0.28(+1.20%) |
Jul 25, 2019 | 23.76 | 24.36 | 23.16 | 23.32 | 202,325 | -0.44(-1.85%) |
Jul 24, 2019 | 24.16 | 24.28 | 23.36 | 23.76 | 293,999 | -0.52(-2.14%) |
Jul 23, 2019 | 25.08 | 25.44 | 24.12 | 24.28 | 250,291 | -0.80(-3.19%) |
Jul 22, 2019 | 25.56 | 25.56 | 24.36 | 25.08 | 233,002 | -0.24(-0.95%) |
Jul 19, 2019 | 25.96 | 26.16 | 25.08 | 25.32 | 185,075 | -0.40(-1.56%) |
Jul 18, 2019 | 27.12 | 27.12 | 25.36 | 25.72 | 335,643 | -1.68(-6.13%) |
Jul 17, 2019 | 26.80 | 27.80 | 26.28 | 27.40 | 396,832 | +0.96(+3.63%) |
Jul 16, 2019 | 24.60 | 26.48 | 24.16 | 26.44 | 415,583 | +2.04(+8.36%) |
Jul 15, 2019 | 22.40 | 25.08 | 21.60 | 24.40 | 632,619 | +1.08(+4.63%) |
Jul 12, 2019 | 25.20 | 25.26 | 23.08 | 23.32 | 780,100 | -1.80(-7.17%) |
Jul 11, 2019 | 26.72 | 26.80 | 24.84 | 25.12 | 450,136 | -1.40(-5.28%) |
Jul 10, 2019 | 27.84 | 28.04 | 26.24 | 26.52 | 372,508 | -1.16(-4.19%) |
Jul 09, 2019 | 29.16 | 29.24 | 27.08 | 27.68 | 596,018 | -0.64(-2.26%) |
Jul 08, 2019 | 26.32 | 28.76 | 26.04 | 28.32 | 454,376 | +2.08(+7.93%) |
Jul 05, 2019 | 26.04 | 26.36 | 25.56 | 26.24 | 111,675 | +0.16(+0.61%) |
Jul 03, 2019 | 25.68 | 26.40 | 25.48 | 26.08 | 223,100 | +0.92(+3.66%) |
Jul 02, 2019 | 26.48 | 26.72 | 25.00 | 25.16 | 143,367 | -1.16(-4.41%) |
Jul 01, 2019 | 26.24 | 26.80 | 26.00 | 26.32 | 113,344 | +0.56(+2.17%) |
Jun 28, 2019 | 25.64 | 26.38 | 25.64 | 25.76 | 123,125 | +0.12(+0.47%) |
Jun 27, 2019 | 24.80 | 26.12 | 24.60 | 25.64 | 149,445 | +0.80(+3.22%) |
Jun 26, 2019 | 24.76 | 25.28 | 24.28 | 24.84 | 141,686 | +0.64(+2.64%) |
Jun 25, 2019 | 25.20 | 25.28 | 24.08 | 24.20 | 155,997 | -0.96(-3.82%) |
Jun 24, 2019 | 25.88 | 25.92 | 24.60 | 25.16 | 193,806 | -0.28(-1.10%) |
Jun 21, 2019 | 24.80 | 25.60 | 24.40 | 25.44 | 204,850 | -0.12(-0.47%) |
Jun 20, 2019 | 25.68 | 25.96 | 25.32 | 25.56 | 175,392 | +0.56(+2.24%) |
Jun 19, 2019 | 25.76 | 26.00 | 24.84 | 25.00 | 177,027 | -0.76(-2.95%) |
Jun 18, 2019 | 25.00 | 26.44 | 24.88 | 25.76 | 177,744 | +0.88(+3.54%) |
Jun 17, 2019 | 25.76 | 26.08 | 24.60 | 24.88 | 211,707 | -0.20(-0.80%) |
Jun 14, 2019 | 27.00 | 27.00 | 24.96 | 25.08 | 386,250 | -2.12(-7.79%) |
Jun 13, 2019 | 28.04 | 28.28 | 26.96 | 27.20 | 269,039 | -0.84(-3.00%) |
Jun 12, 2019 | 28.80 | 29.00 | 28.00 | 28.04 | 183,150 | -0.96(-3.31%) |
Jun 11, 2019 | 29.64 | 29.76 | 28.60 | 29.00 | 180,390 | -0.56(-1.89%) |
Jun 10, 2019 | 29.88 | 29.88 | 29.08 | 29.56 | 145,536 | +0.52(+1.79%) |
Jun 07, 2019 | 28.88 | 29.96 | 28.84 | 29.04 | 161,425 | +0.20(+0.69%) |
Jun 06, 2019 | 29.56 | 29.56 | 28.40 | 28.84 | 132,345 | -0.48(-1.64%) |
Jun 05, 2019 | 30.40 | 30.60 | 28.88 | 29.32 | 187,600 | -0.40(-1.35%) |
Jun 04, 2019 | 27.96 | 29.84 | 27.80 | 29.72 | 240,666 | +2.28(+8.31%) |