Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.00 | 17.30 | 16.76 | 16.82 | 382,400 | -0.15(-0.88%) |
Aug 29, 2019 | 16.73 | 17.21 | 16.73 | 16.97 | 499,602 | +0.47(+2.85%) |
Aug 28, 2019 | 16.06 | 16.67 | 15.96 | 16.50 | 602,745 | +0.33(+2.04%) |
Aug 27, 2019 | 16.87 | 16.89 | 16.09 | 16.17 | 557,760 | -0.55(-3.29%) |
Aug 26, 2019 | 17.16 | 17.36 | 16.57 | 16.72 | 926,440 | -0.20(-1.18%) |
Aug 23, 2019 | 17.49 | 17.61 | 16.83 | 16.92 | 617,400 | -0.83(-4.68%) |
Aug 22, 2019 | 17.82 | 18.18 | 17.75 | 17.75 | 543,794 | -0.03(-0.17%) |
Aug 21, 2019 | 17.95 | 18.01 | 17.75 | 17.78 | 949,113 | +0.07(+0.40%) |
Aug 20, 2019 | 17.77 | 17.86 | 17.46 | 17.71 | 697,600 | -0.16(-0.90%) |
Aug 19, 2019 | 18.34 | 18.60 | 17.86 | 17.87 | 1,255,148 | -0.11(-0.61%) |
Aug 16, 2019 | 17.36 | 18.09 | 17.19 | 17.98 | 1,023,400 | +0.58(+3.33%) |
Aug 15, 2019 | 17.86 | 17.86 | 17.27 | 17.40 | 846,467 | -0.49(-2.74%) |
Aug 14, 2019 | 18.44 | 18.49 | 17.65 | 17.89 | 903,383 | -0.97(-5.14%) |
Aug 13, 2019 | 18.92 | 19.89 | 18.85 | 18.86 | 644,741 | -0.19(-1.00%) |
Aug 12, 2019 | 19.21 | 19.44 | 18.92 | 19.05 | 585,801 | -0.28(-1.45%) |
Aug 09, 2019 | 19.87 | 19.87 | 19.15 | 19.33 | 1,070,600 | -0.65(-3.25%) |
Aug 08, 2019 | 19.95 | 20.24 | 19.79 | 19.98 | 793,196 | +0.22(+1.11%) |
Aug 07, 2019 | 19.91 | 20.28 | 19.41 | 19.76 | 826,687 | -0.51(-2.52%) |
Aug 06, 2019 | 20.20 | 20.43 | 19.87 | 20.27 | 727,407 | +0.20(+1.00%) |
Aug 05, 2019 | 20.54 | 20.77 | 19.99 | 20.07 | 1,060,912 | -1.38(-6.43%) |
Aug 02, 2019 | 22.17 | 22.26 | 20.95 | 21.45 | 1,345,100 | -1.00(-4.45%) |
Aug 01, 2019 | 24.84 | 24.84 | 22.38 | 22.45 | 1,010,612 | -2.28(-9.22%) |
Jul 31, 2019 | 24.00 | 25.00 | 23.46 | 24.73 | 1,485,689 | +1.10(+4.66%) |
Jul 30, 2019 | 23.44 | 23.73 | 23.00 | 23.63 | 659,355 | -0.17(-0.71%) |
Jul 29, 2019 | 23.94 | 23.94 | 23.63 | 23.80 | 533,735 | -0.10(-0.42%) |
Jul 26, 2019 | 24.02 | 24.03 | 23.57 | 23.90 | 516,300 | -0.09(-0.38%) |
Jul 25, 2019 | 24.34 | 24.38 | 23.86 | 23.99 | 914,257 | -0.60(-2.44%) |
Jul 24, 2019 | 23.73 | 24.67 | 23.73 | 24.59 | 545,095 | +0.57(+2.37%) |
Jul 23, 2019 | 23.35 | 24.03 | 23.26 | 24.02 | 581,267 | +0.91(+3.94%) |
Jul 22, 2019 | 23.69 | 23.81 | 23.11 | 23.11 | 963,672 | -0.55(-2.32%) |
Jul 19, 2019 | 23.42 | 23.90 | 23.42 | 23.66 | 582,900 | +0.33(+1.41%) |
Jul 18, 2019 | 23.23 | 23.36 | 22.98 | 23.33 | 488,084 | +0.05(+0.21%) |
Jul 17, 2019 | 23.32 | 23.38 | 23.03 | 23.28 | 876,108 | -0.04(-0.17%) |
Jul 16, 2019 | 23.12 | 23.50 | 22.98 | 23.32 | 607,984 | -0.04(-0.17%) |
Jul 15, 2019 | 23.41 | 23.52 | 22.99 | 23.36 | 509,200 | +0.04(+0.17%) |
Jul 12, 2019 | 22.59 | 23.42 | 22.59 | 23.32 | 407,200 | +0.78(+3.46%) |
Jul 11, 2019 | 22.70 | 22.72 | 22.31 | 22.54 | 716,539 | -0.14(-0.62%) |
Jul 10, 2019 | 22.77 | 22.99 | 22.43 | 22.68 | 488,337 | +0.06(+0.27%) |
Jul 09, 2019 | 22.72 | 22.73 | 22.36 | 22.62 | 603,765 | -0.30(-1.31%) |
Jul 08, 2019 | 23.24 | 23.33 | 22.87 | 22.92 | 770,397 | -0.39(-1.67%) |
Jul 05, 2019 | 23.32 | 23.51 | 23.01 | 23.31 | 542,100 | -0.25(-1.06%) |
Jul 03, 2019 | 23.60 | 23.64 | 23.27 | 23.56 | 191,300 | +0.08(+0.34%) |
Jul 02, 2019 | 23.73 | 23.75 | 23.29 | 23.48 | 580,073 | -0.31(-1.30%) |
Jul 01, 2019 | 24.61 | 24.95 | 23.63 | 23.79 | 1,377,087 | -0.46(-1.90%) |
Jun 28, 2019 | 24.36 | 24.75 | 24.13 | 24.25 | 1,929,000 | +0.00(+0.00%) |
Jun 27, 2019 | 23.77 | 24.27 | 23.69 | 24.25 | 471,673 | +0.53(+2.23%) |
Jun 26, 2019 | 23.05 | 23.75 | 22.98 | 23.72 | 500,540 | +0.78(+3.40%) |
Jun 25, 2019 | 23.17 | 23.36 | 22.94 | 22.94 | 898,143 | -0.29(-1.25%) |
Jun 24, 2019 | 23.41 | 23.59 | 23.19 | 23.23 | 727,306 | -0.24(-1.02%) |
Jun 21, 2019 | 23.80 | 23.82 | 23.33 | 23.47 | 554,400 | -0.50(-2.09%) |
Jun 20, 2019 | 23.85 | 24.10 | 23.54 | 23.97 | 1,235,220 | +0.52(+2.22%) |
Jun 19, 2019 | 23.32 | 23.55 | 23.12 | 23.45 | 728,782 | +0.09(+0.39%) |
Jun 18, 2019 | 23.00 | 23.82 | 23.00 | 23.36 | 585,435 | +0.45(+1.96%) |
Jun 17, 2019 | 22.75 | 23.14 | 22.58 | 22.91 | 573,286 | +0.20(+0.88%) |
Jun 14, 2019 | 23.07 | 23.11 | 22.54 | 22.71 | 578,400 | -0.49(-2.11%) |
Jun 13, 2019 | 22.78 | 23.24 | 22.61 | 23.20 | 1,167,558 | +0.43(+1.89%) |
Jun 12, 2019 | 22.67 | 22.95 | 22.33 | 22.77 | 974,717 | +0.14(+0.62%) |
Jun 11, 2019 | 22.83 | 23.17 | 22.44 | 22.63 | 950,825 | +0.05(+0.22%) |
Jun 10, 2019 | 22.20 | 22.78 | 21.90 | 22.58 | 701,166 | +0.68(+3.11%) |
Jun 07, 2019 | 21.78 | 21.95 | 21.66 | 21.90 | 744,800 | +0.24(+1.11%) |
Jun 06, 2019 | 21.31 | 21.66 | 21.16 | 21.66 | 475,113 | +0.25(+1.17%) |
Jun 05, 2019 | 21.29 | 21.42 | 20.81 | 21.41 | 752,003 | +0.12(+0.56%) |
Jun 04, 2019 | 20.68 | 21.38 | 20.67 | 21.29 | 767,075 | +0.88(+4.31%) |