Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.68 | 19.92 | 19.62 | 19.77 | 950,200 | -0.06(-0.30%) |
Aug 29, 2019 | 19.65 | 20.01 | 19.52 | 19.83 | 2,412,218 | +0.48(+2.48%) |
Aug 28, 2019 | 19.48 | 19.66 | 19.24 | 19.35 | 1,631,890 | +0.29(+1.52%) |
Aug 27, 2019 | 18.93 | 19.13 | 18.90 | 19.06 | 1,360,696 | -0.25(-1.29%) |
Aug 26, 2019 | 19.18 | 19.41 | 19.09 | 19.31 | 2,544,439 | +0.61(+3.26%) |
Aug 23, 2019 | 18.52 | 18.80 | 18.50 | 18.70 | 1,308,300 | -0.02(-0.11%) |
Aug 22, 2019 | 18.92 | 19.04 | 18.67 | 18.72 | 1,717,746 | -0.18(-0.95%) |
Aug 21, 2019 | 19.13 | 19.13 | 18.73 | 18.90 | 2,260,959 | -0.34(-1.77%) |
Aug 20, 2019 | 19.22 | 19.28 | 19.02 | 19.24 | 838,798 | +0.14(+0.73%) |
Aug 19, 2019 | 18.77 | 19.26 | 18.75 | 19.10 | 1,423,557 | +0.00(+0.00%) |
Aug 16, 2019 | 19.10 | 19.18 | 18.84 | 19.10 | 874,200 | -0.18(-0.93%) |
Aug 15, 2019 | 18.82 | 19.68 | 18.68 | 19.28 | 2,810,277 | +0.56(+2.99%) |
Aug 14, 2019 | 18.70 | 18.75 | 18.45 | 18.72 | 1,593,199 | +0.03(+0.16%) |
Aug 13, 2019 | 18.61 | 18.89 | 18.41 | 18.69 | 2,123,751 | +0.35(+1.91%) |
Aug 12, 2019 | 18.66 | 18.66 | 18.20 | 18.34 | 1,147,580 | -0.10(-0.54%) |
Aug 09, 2019 | 18.37 | 18.63 | 18.34 | 18.44 | 1,143,900 | +0.01(+0.05%) |
Aug 08, 2019 | 18.39 | 18.72 | 18.21 | 18.43 | 2,295,972 | +0.30(+1.65%) |
Aug 07, 2019 | 18.38 | 18.50 | 18.03 | 18.13 | 2,661,059 | -0.16(-0.87%) |
Aug 06, 2019 | 18.21 | 18.52 | 18.18 | 18.29 | 1,992,413 | +0.19(+1.05%) |
Aug 05, 2019 | 17.75 | 18.32 | 17.74 | 18.10 | 3,943,872 | -0.50(-2.69%) |
Aug 02, 2019 | 18.43 | 18.61 | 18.05 | 18.60 | 3,813,100 | -0.25(-1.33%) |
Aug 01, 2019 | 19.98 | 20.09 | 18.82 | 18.85 | 3,642,172 | -0.59(-3.03%) |
Jul 31, 2019 | 19.15 | 19.70 | 19.06 | 19.44 | 3,495,900 | +0.90(+4.85%) |
Jul 30, 2019 | 18.39 | 18.59 | 18.31 | 18.54 | 1,050,232 | +0.14(+0.76%) |
Jul 29, 2019 | 18.57 | 18.57 | 18.26 | 18.40 | 2,182,958 | -0.38(-2.02%) |
Jul 26, 2019 | 18.79 | 18.89 | 18.65 | 18.78 | 2,687,200 | -0.48(-2.49%) |
Jul 25, 2019 | 19.37 | 19.51 | 19.17 | 19.26 | 1,268,617 | +0.06(+0.31%) |
Jul 24, 2019 | 19.40 | 19.40 | 19.04 | 19.20 | 1,868,138 | -0.51(-2.59%) |
Jul 23, 2019 | 19.81 | 19.92 | 19.67 | 19.71 | 1,036,291 | -0.18(-0.90%) |
Jul 22, 2019 | 19.60 | 19.99 | 19.59 | 19.89 | 1,739,482 | +0.48(+2.47%) |
Jul 19, 2019 | 19.42 | 19.45 | 19.26 | 19.41 | 2,037,800 | -0.27(-1.37%) |
Jul 18, 2019 | 19.93 | 20.18 | 19.48 | 19.68 | 1,768,822 | -0.19(-0.96%) |
Jul 17, 2019 | 19.89 | 20.14 | 19.67 | 19.87 | 1,194,561 | -0.10(-0.50%) |
Jul 16, 2019 | 20.04 | 20.11 | 19.77 | 19.97 | 2,981,390 | -0.71(-3.43%) |
Jul 15, 2019 | 20.85 | 20.90 | 20.49 | 20.68 | 2,155,448 | -0.41(-1.94%) |
Jul 12, 2019 | 21.16 | 21.32 | 21.02 | 21.09 | 1,963,600 | +0.37(+1.79%) |
Jul 11, 2019 | 21.19 | 21.38 | 20.58 | 20.72 | 3,245,993 | -0.32(-1.52%) |
Jul 10, 2019 | 21.16 | 21.39 | 20.84 | 21.04 | 2,014,577 | +0.26(+1.25%) |
Jul 09, 2019 | 20.63 | 20.94 | 20.48 | 20.78 | 1,481,511 | +0.15(+0.73%) |
Jul 08, 2019 | 20.62 | 20.70 | 20.37 | 20.63 | 1,805,456 | -0.05(-0.24%) |
Jul 05, 2019 | 20.50 | 21.01 | 20.49 | 20.68 | 5,265,700 | +1.10(+5.62%) |
Jul 03, 2019 | 19.56 | 19.64 | 19.34 | 19.58 | 1,117,100 | +0.32(+1.66%) |
Jul 02, 2019 | 19.54 | 19.55 | 19.18 | 19.26 | 1,085,987 | -0.19(-0.98%) |
Jul 01, 2019 | 19.40 | 19.53 | 19.06 | 19.45 | 2,839,224 | -0.44(-2.21%) |
Jun 28, 2019 | 20.29 | 20.31 | 19.80 | 19.89 | 1,592,600 | -0.03(-0.15%) |
Jun 27, 2019 | 19.55 | 20.09 | 19.55 | 19.92 | 1,683,749 | +0.39(+2.00%) |
Jun 26, 2019 | 19.52 | 19.79 | 19.40 | 19.53 | 2,042,997 | +0.06(+0.31%) |
Jun 25, 2019 | 19.46 | 19.72 | 19.20 | 19.47 | 1,674,937 | -0.12(-0.61%) |
Jun 24, 2019 | 19.23 | 19.74 | 19.14 | 19.59 | 3,793,770 | +0.90(+4.82%) |
Jun 21, 2019 | 18.66 | 18.82 | 18.53 | 18.69 | 1,516,800 | -0.11(-0.59%) |
Jun 20, 2019 | 19.53 | 19.59 | 18.34 | 18.80 | 5,300,439 | -0.70(-3.59%) |
Jun 19, 2019 | 20.03 | 20.05 | 19.37 | 19.50 | 2,026,501 | -0.38(-1.91%) |
Jun 18, 2019 | 20.16 | 20.23 | 19.76 | 19.88 | 2,211,879 | -0.42(-2.07%) |
Jun 17, 2019 | 20.50 | 20.55 | 20.26 | 20.30 | 590,463 | -0.14(-0.68%) |
Jun 14, 2019 | 20.12 | 20.53 | 20.05 | 20.44 | 1,618,400 | +0.47(+2.35%) |
Jun 13, 2019 | 20.25 | 20.37 | 19.89 | 19.97 | 1,827,786 | -0.38(-1.87%) |
Jun 12, 2019 | 20.45 | 20.49 | 20.28 | 20.35 | 777,236 | -0.17(-0.83%) |
Jun 11, 2019 | 20.07 | 20.61 | 20.02 | 20.52 | 1,293,893 | +0.32(+1.58%) |
Jun 10, 2019 | 20.04 | 20.25 | 20.00 | 20.20 | 1,094,604 | +0.15(+0.75%) |
Jun 07, 2019 | 19.97 | 20.16 | 19.77 | 20.05 | 1,314,700 | +0.04(+0.20%) |
Jun 06, 2019 | 20.26 | 20.48 | 19.75 | 20.01 | 2,670,711 | -0.35(-1.72%) |
Jun 05, 2019 | 20.52 | 20.60 | 20.18 | 20.36 | 1,265,635 | -0.36(-1.74%) |
Jun 04, 2019 | 20.56 | 20.90 | 20.53 | 20.72 | 1,165,898 | +0.13(+0.63%) |