Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.74 | 19.84 | 19.35 | 19.56 | 733,818 | -0.15(-0.78%) |
Aug 29, 2019 | 19.54 | 19.83 | 19.47 | 19.72 | 1,035,890 | +0.30(+1.55%) |
Aug 28, 2019 | 19.14 | 19.45 | 19.00 | 19.42 | 455,972 | +0.18(+0.94%) |
Aug 27, 2019 | 18.98 | 19.31 | 18.81 | 19.24 | 1,063,612 | +0.52(+2.75%) |
Aug 26, 2019 | 19.02 | 19.18 | 18.71 | 18.72 | 1,059,249 | -0.19(-1.00%) |
Aug 23, 2019 | 19.48 | 19.56 | 18.86 | 18.91 | 695,043 | -0.64(-3.25%) |
Aug 22, 2019 | 19.74 | 19.88 | 19.32 | 19.55 | 1,274,081 | +0.05(+0.26%) |
Aug 21, 2019 | 19.24 | 19.59 | 19.02 | 19.49 | 1,362,366 | +0.46(+2.39%) |
Aug 20, 2019 | 18.85 | 19.23 | 18.75 | 19.04 | 1,038,372 | +0.09(+0.45%) |
Aug 19, 2019 | 19.14 | 19.27 | 18.91 | 18.95 | 1,129,438 | +0.31(+1.66%) |
Aug 16, 2019 | 18.22 | 18.76 | 18.07 | 18.64 | 1,069,870 | +0.55(+3.04%) |
Aug 15, 2019 | 18.55 | 18.67 | 17.81 | 18.09 | 1,795,715 | -0.34(-1.82%) |
Aug 14, 2019 | 18.50 | 18.73 | 18.22 | 18.43 | 1,183,715 | -0.49(-2.59%) |
Aug 13, 2019 | 18.58 | 19.19 | 18.39 | 18.92 | 1,743,217 | +0.29(+1.57%) |
Aug 12, 2019 | 19.14 | 19.14 | 18.36 | 18.63 | 1,361,658 | -0.70(-3.60%) |
Aug 09, 2019 | 19.95 | 19.98 | 19.30 | 19.32 | 988,826 | -0.98(-4.82%) |
Aug 08, 2019 | 20.18 | 20.61 | 20.07 | 20.30 | 991,331 | +0.15(+0.77%) |
Aug 07, 2019 | 19.74 | 20.18 | 19.38 | 20.15 | 885,706 | +0.09(+0.43%) |
Aug 06, 2019 | 19.54 | 20.11 | 19.47 | 20.06 | 1,454,920 | +0.75(+3.87%) |
Aug 05, 2019 | 19.34 | 19.40 | 18.46 | 19.31 | 2,418,967 | -0.40(-2.00%) |
Aug 02, 2019 | 19.92 | 19.92 | 19.29 | 19.71 | 1,875,766 | -0.28(-1.42%) |
Aug 01, 2019 | 20.99 | 20.99 | 19.85 | 19.99 | 6,274,739 | -0.49(-2.39%) |
Jul 31, 2019 | 22.24 | 22.32 | 20.43 | 20.48 | 5,636,854 | -0.71(-3.36%) |
Jul 30, 2019 | 21.18 | 21.26 | 20.90 | 21.20 | 1,677,844 | +0.03(+0.12%) |
Jul 29, 2019 | 21.55 | 21.55 | 20.79 | 21.17 | 910,636 | -0.27(-1.24%) |
Jul 26, 2019 | 21.43 | 21.61 | 21.23 | 21.44 | 1,495,466 | +0.03(+0.16%) |
Jul 25, 2019 | 21.31 | 21.47 | 20.88 | 21.40 | 1,458,439 | +0.07(+0.32%) |
Jul 24, 2019 | 20.70 | 21.44 | 20.51 | 21.33 | 1,545,984 | +0.72(+3.50%) |
Jul 23, 2019 | 20.36 | 20.65 | 19.99 | 20.61 | 805,515 | +0.21(+1.01%) |
Jul 22, 2019 | 19.97 | 20.53 | 19.07 | 20.41 | 2,069,408 | +0.63(+3.17%) |
Jul 19, 2019 | 20.30 | 20.38 | 19.72 | 19.78 | 1,624,949 | -0.40(-1.96%) |
Jul 18, 2019 | 20.27 | 20.57 | 19.98 | 20.17 | 733,520 | -0.15(-0.76%) |
Jul 17, 2019 | 20.61 | 20.65 | 20.28 | 20.33 | 557,916 | -0.22(-1.09%) |
Jul 16, 2019 | 20.53 | 20.70 | 20.41 | 20.55 | 538,754 | +0.14(+0.67%) |
Jul 15, 2019 | 20.80 | 20.80 | 20.26 | 20.41 | 625,600 | -0.22(-1.08%) |
Jul 12, 2019 | 20.86 | 21.09 | 20.61 | 20.64 | 770,497 | -0.04(-0.21%) |
Jul 11, 2019 | 20.84 | 21.03 | 20.58 | 20.68 | 1,235,578 | -0.17(-0.82%) |
Jul 10, 2019 | 21.17 | 21.38 | 20.62 | 20.85 | 2,549,226 | -0.01(-0.04%) |
Jul 09, 2019 | 19.84 | 21.47 | 19.84 | 20.86 | 4,524,656 | +0.82(+4.07%) |
Jul 08, 2019 | 20.09 | 20.25 | 19.76 | 20.04 | 825,249 | -0.27(-1.35%) |
Jul 05, 2019 | 20.34 | 20.50 | 20.16 | 20.32 | 564,394 | -0.02(-0.08%) |
Jul 03, 2019 | 20.39 | 20.66 | 20.05 | 20.34 | 668,377 | -0.11(-0.55%) |
Jul 02, 2019 | 20.04 | 20.46 | 19.72 | 20.45 | 2,109,698 | +0.44(+2.19%) |
Jul 01, 2019 | 19.72 | 20.04 | 19.42 | 20.01 | 1,116,547 | +0.59(+3.05%) |
Jun 28, 2019 | 19.17 | 19.59 | 19.03 | 19.42 | 776,785 | +0.37(+1.94%) |
Jun 27, 2019 | 18.89 | 19.16 | 18.87 | 19.05 | 467,897 | +0.25(+1.33%) |
Jun 26, 2019 | 18.64 | 18.89 | 18.58 | 18.80 | 368,634 | +0.17(+0.92%) |
Jun 25, 2019 | 18.76 | 18.95 | 18.59 | 18.63 | 331,799 | -0.19(-1.00%) |
Jun 24, 2019 | 19.06 | 19.13 | 18.77 | 18.82 | 441,425 | -0.32(-1.66%) |
Jun 21, 2019 | 19.06 | 19.43 | 19.06 | 19.13 | 655,802 | -0.09(-0.49%) |
Jun 20, 2019 | 19.53 | 19.75 | 19.06 | 19.23 | 1,307,422 | -0.15(-0.75%) |
Jun 19, 2019 | 19.04 | 19.41 | 19.02 | 19.37 | 695,303 | +0.40(+2.08%) |
Jun 18, 2019 | 19.09 | 19.31 | 18.88 | 18.98 | 883,593 | -0.07(-0.36%) |
Jun 17, 2019 | 18.70 | 19.07 | 18.65 | 19.05 | 905,641 | +0.34(+1.84%) |
Jun 14, 2019 | 18.71 | 18.89 | 18.64 | 18.70 | 369,005 | -0.08(-0.41%) |
Jun 13, 2019 | 18.64 | 18.82 | 18.61 | 18.78 | 247,540 | +0.26(+1.39%) |
Jun 12, 2019 | 18.34 | 18.54 | 18.17 | 18.52 | 328,199 | +0.03(+0.19%) |
Jun 11, 2019 | 18.49 | 18.76 | 18.37 | 18.49 | 954,418 | +0.16(+0.89%) |
Jun 10, 2019 | 18.43 | 18.66 | 18.17 | 18.33 | 653,418 | -0.17(-0.93%) |
Jun 07, 2019 | 18.03 | 18.54 | 17.70 | 18.50 | 666,747 | +0.52(+2.91%) |
Jun 06, 2019 | 17.80 | 18.01 | 17.78 | 17.97 | 293,752 | +0.15(+0.82%) |
Jun 05, 2019 | 17.68 | 17.91 | 17.36 | 17.83 | 552,110 | +0.27(+1.52%) |
Jun 04, 2019 | 17.18 | 17.61 | 17.03 | 17.56 | 911,727 | +0.56(+3.28%) |