Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.60 | 24.06 | 23.56 | 23.82 | 586,700 | +0.27(+1.15%) |
Aug 29, 2019 | 23.10 | 23.67 | 23.02 | 23.55 | 504,406 | +0.82(+3.61%) |
Aug 28, 2019 | 22.17 | 22.76 | 22.08 | 22.73 | 464,569 | +0.48(+2.16%) |
Aug 27, 2019 | 22.70 | 22.76 | 22.16 | 22.25 | 483,402 | -0.35(-1.55%) |
Aug 26, 2019 | 22.91 | 22.97 | 22.17 | 22.60 | 504,931 | -0.02(-0.09%) |
Aug 23, 2019 | 23.19 | 23.22 | 22.50 | 22.62 | 821,000 | -0.60(-2.58%) |
Aug 22, 2019 | 23.01 | 23.38 | 22.87 | 23.22 | 431,993 | +0.33(+1.44%) |
Aug 21, 2019 | 23.02 | 23.14 | 22.59 | 22.89 | 392,019 | +0.13(+0.57%) |
Aug 20, 2019 | 22.81 | 22.98 | 22.35 | 22.76 | 407,846 | -0.23(-1.00%) |
Aug 19, 2019 | 23.14 | 23.41 | 22.83 | 22.99 | 492,277 | +0.27(+1.19%) |
Aug 16, 2019 | 22.33 | 22.75 | 22.25 | 22.72 | 490,900 | +0.53(+2.39%) |
Aug 15, 2019 | 22.32 | 22.38 | 21.80 | 22.19 | 453,506 | -0.15(-0.67%) |
Aug 14, 2019 | 22.82 | 22.82 | 22.08 | 22.34 | 441,399 | -0.80(-3.46%) |
Aug 13, 2019 | 23.39 | 23.90 | 23.06 | 23.14 | 462,519 | -0.24(-1.03%) |
Aug 12, 2019 | 23.70 | 23.70 | 23.25 | 23.38 | 402,402 | -0.45(-1.89%) |
Aug 09, 2019 | 24.05 | 24.20 | 23.76 | 23.83 | 422,300 | -0.38(-1.57%) |
Aug 08, 2019 | 23.88 | 24.26 | 23.67 | 24.21 | 506,729 | +0.04(+0.17%) |
Aug 07, 2019 | 23.81 | 24.25 | 23.57 | 24.17 | 853,990 | -0.02(-0.08%) |
Aug 06, 2019 | 24.68 | 24.70 | 23.81 | 24.19 | 705,087 | -0.18(-0.74%) |
Aug 05, 2019 | 24.16 | 24.44 | 23.80 | 24.37 | 926,002 | -0.27(-1.10%) |
Aug 02, 2019 | 25.18 | 25.63 | 24.31 | 24.64 | 798,600 | -1.09(-4.24%) |
Aug 01, 2019 | 27.46 | 27.80 | 25.20 | 25.73 | 1,581,232 | -2.16(-7.74%) |
Jul 31, 2019 | 27.75 | 29.35 | 26.80 | 27.89 | 1,759,427 | -1.21(-4.16%) |
Jul 30, 2019 | 28.22 | 29.10 | 27.68 | 29.10 | 877,557 | +0.61(+2.14%) |
Jul 29, 2019 | 28.78 | 28.78 | 27.99 | 28.49 | 861,275 | -0.78(-2.66%) |
Jul 26, 2019 | 28.86 | 29.45 | 28.76 | 29.27 | 508,200 | +0.60(+2.09%) |
Jul 25, 2019 | 28.88 | 29.02 | 28.36 | 28.67 | 464,338 | -0.35(-1.21%) |
Jul 24, 2019 | 28.41 | 29.08 | 28.09 | 29.02 | 462,786 | +0.43(+1.50%) |
Jul 23, 2019 | 28.99 | 29.05 | 28.26 | 28.59 | 425,050 | -0.18(-0.63%) |
Jul 22, 2019 | 28.49 | 28.92 | 28.42 | 28.77 | 492,940 | +0.32(+1.12%) |
Jul 19, 2019 | 29.07 | 29.21 | 28.44 | 28.45 | 682,900 | -0.61(-2.10%) |
Jul 18, 2019 | 29.36 | 29.36 | 28.51 | 29.06 | 747,726 | -0.43(-1.46%) |
Jul 17, 2019 | 30.00 | 30.19 | 28.59 | 29.49 | 914,947 | -0.39(-1.31%) |
Jul 16, 2019 | 29.22 | 30.60 | 29.04 | 29.88 | 934,530 | +0.59(+2.01%) |
Jul 15, 2019 | 29.28 | 29.62 | 28.98 | 29.29 | 403,102 | +0.03(+0.10%) |
Jul 12, 2019 | 29.38 | 29.50 | 28.66 | 29.26 | 628,500 | -0.07(-0.24%) |
Jul 11, 2019 | 29.31 | 30.02 | 28.57 | 29.33 | 742,136 | +0.08(+0.27%) |
Jul 10, 2019 | 29.07 | 29.32 | 28.40 | 29.25 | 662,960 | +0.26(+0.90%) |
Jul 09, 2019 | 27.97 | 29.68 | 27.97 | 28.99 | 1,031,648 | +1.14(+4.09%) |
Jul 08, 2019 | 27.64 | 28.22 | 27.37 | 27.85 | 517,678 | -0.12(-0.43%) |
Jul 05, 2019 | 27.70 | 28.16 | 27.19 | 27.97 | 372,100 | +0.24(+0.87%) |
Jul 03, 2019 | 27.36 | 27.86 | 27.00 | 27.73 | 340,000 | +0.23(+0.84%) |
Jul 02, 2019 | 28.56 | 28.65 | 26.96 | 27.50 | 733,615 | -0.54(-1.93%) |
Jul 01, 2019 | 29.00 | 29.52 | 27.80 | 28.04 | 1,138,134 | -1.33(-4.53%) |
Jun 28, 2019 | 25.73 | 29.44 | 25.69 | 29.37 | 5,222,300 | +3.70(+14.41%) |
Jun 27, 2019 | 25.35 | 25.96 | 25.30 | 25.67 | 442,159 | +0.47(+1.87%) |
Jun 26, 2019 | 24.61 | 25.33 | 24.17 | 25.20 | 356,566 | +0.79(+3.24%) |
Jun 25, 2019 | 24.24 | 24.67 | 24.16 | 24.41 | 442,470 | +0.22(+0.91%) |
Jun 24, 2019 | 25.11 | 25.55 | 23.97 | 24.19 | 514,327 | -0.74(-2.97%) |
Jun 21, 2019 | 23.64 | 25.28 | 23.44 | 24.93 | 1,598,100 | +1.20(+5.06%) |
Jun 20, 2019 | 23.95 | 23.95 | 23.57 | 23.73 | 270,946 | +0.14(+0.59%) |
Jun 19, 2019 | 23.67 | 23.70 | 23.20 | 23.59 | 242,419 | +0.06(+0.25%) |
Jun 18, 2019 | 23.45 | 24.02 | 23.25 | 23.53 | 344,904 | +0.25(+1.07%) |
Jun 17, 2019 | 22.66 | 23.50 | 22.64 | 23.28 | 312,476 | +0.76(+3.37%) |
Jun 14, 2019 | 22.63 | 22.73 | 22.19 | 22.52 | 338,300 | -0.28(-1.23%) |
Jun 13, 2019 | 22.40 | 22.92 | 22.25 | 22.80 | 459,916 | +0.55(+2.47%) |
Jun 12, 2019 | 22.16 | 22.56 | 21.98 | 22.25 | 304,137 | +0.09(+0.41%) |
Jun 11, 2019 | 22.83 | 22.94 | 22.08 | 22.16 | 340,976 | -0.47(-2.08%) |
Jun 10, 2019 | 23.03 | 23.44 | 22.58 | 22.63 | 284,270 | -0.26(-1.14%) |
Jun 07, 2019 | 22.72 | 22.96 | 22.54 | 22.89 | 234,000 | +0.40(+1.78%) |
Jun 06, 2019 | 22.92 | 22.92 | 22.29 | 22.49 | 269,916 | -0.24(-1.06%) |
Jun 05, 2019 | 22.78 | 22.91 | 22.34 | 22.73 | 252,257 | +0.09(+0.40%) |
Jun 04, 2019 | 22.27 | 22.71 | 22.27 | 22.64 | 238,275 | +0.62(+2.82%) |