Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.24 | 17.40 | 17.05 | 17.18 | 4,808,899 | +0.02(+0.11%) |
Aug 29, 2019 | 16.94 | 17.59 | 16.94 | 17.16 | 4,657,566 | +0.48(+2.86%) |
Aug 28, 2019 | 16.50 | 16.87 | 16.21 | 16.68 | 5,609,474 | +0.19(+1.13%) |
Aug 27, 2019 | 16.81 | 16.95 | 16.49 | 16.49 | 4,962,727 | -0.28(-1.67%) |
Aug 26, 2019 | 16.99 | 17.04 | 16.60 | 16.77 | 10,637,521 | -0.05(-0.28%) |
Aug 23, 2019 | 17.89 | 17.89 | 16.77 | 16.82 | 8,082,069 | -0.99(-5.56%) |
Aug 22, 2019 | 17.86 | 18.20 | 17.74 | 17.81 | 4,470,067 | +0.00(+0.00%) |
Aug 21, 2019 | 18.27 | 18.30 | 17.79 | 17.81 | 4,013,115 | -0.28(-1.55%) |
Aug 20, 2019 | 18.55 | 18.62 | 18.02 | 18.09 | 4,156,440 | -0.57(-3.05%) |
Aug 19, 2019 | 18.63 | 18.80 | 18.50 | 18.66 | 2,767,874 | +0.22(+1.22%) |
Aug 16, 2019 | 18.13 | 18.54 | 17.86 | 18.44 | 3,659,350 | +0.42(+2.33%) |
Aug 15, 2019 | 18.47 | 18.50 | 17.92 | 18.02 | 4,983,089 | -0.33(-1.78%) |
Aug 14, 2019 | 18.92 | 18.96 | 18.28 | 18.34 | 6,456,640 | -0.91(-4.71%) |
Aug 13, 2019 | 19.33 | 20.04 | 18.99 | 19.25 | 7,843,422 | -0.14(-0.70%) |
Aug 12, 2019 | 20.92 | 20.97 | 19.38 | 19.39 | 5,197,243 | -1.72(-8.16%) |
Aug 09, 2019 | 21.21 | 21.30 | 20.79 | 21.11 | 5,134,803 | -0.44(-2.04%) |
Aug 08, 2019 | 21.29 | 21.68 | 20.93 | 21.55 | 8,175,416 | +0.33(+1.54%) |
Aug 07, 2019 | 20.41 | 21.30 | 20.29 | 21.22 | 11,058,844 | +0.65(+3.18%) |
Aug 06, 2019 | 22.91 | 22.92 | 18.73 | 20.57 | 24,027,468 | -1.48(-6.69%) |
Aug 05, 2019 | 22.36 | 22.44 | 21.64 | 22.04 | 5,411,848 | -0.74(-3.24%) |
Aug 02, 2019 | 23.22 | 23.25 | 22.56 | 22.78 | 3,741,575 | -0.64(-2.75%) |
Aug 01, 2019 | 23.43 | 23.87 | 23.14 | 23.43 | 7,978,663 | -0.10(-0.44%) |
Jul 31, 2019 | 23.87 | 24.01 | 23.25 | 23.53 | 5,581,732 | -0.06(-0.24%) |
Jul 30, 2019 | 22.04 | 23.59 | 21.93 | 23.58 | 5,563,034 | +1.32(+5.91%) |
Jul 29, 2019 | 22.59 | 22.65 | 22.26 | 22.27 | 2,424,605 | -0.44(-1.93%) |
Jul 26, 2019 | 22.65 | 22.79 | 22.44 | 22.71 | 2,727,034 | +0.06(+0.25%) |
Jul 25, 2019 | 23.11 | 23.11 | 22.58 | 22.65 | 2,633,084 | -0.54(-2.34%) |
Jul 24, 2019 | 23.09 | 23.39 | 22.75 | 23.19 | 3,431,866 | +0.04(+0.16%) |
Jul 23, 2019 | 22.84 | 23.37 | 22.78 | 23.15 | 3,580,888 | +0.50(+2.23%) |
Jul 22, 2019 | 22.80 | 22.84 | 22.44 | 22.65 | 2,070,094 | +0.03(+0.12%) |
Jul 19, 2019 | 22.26 | 22.76 | 22.22 | 22.62 | 3,015,572 | +0.36(+1.64%) |
Jul 18, 2019 | 22.11 | 22.30 | 21.88 | 22.26 | 2,738,375 | -0.03(-0.13%) |
Jul 17, 2019 | 22.06 | 22.46 | 21.81 | 22.29 | 6,433,114 | +0.14(+0.63%) |
Jul 16, 2019 | 21.87 | 22.48 | 21.69 | 22.15 | 5,843,907 | +0.32(+1.46%) |
Jul 15, 2019 | 21.48 | 21.83 | 21.32 | 21.83 | 3,746,071 | +0.35(+1.61%) |
Jul 12, 2019 | 21.08 | 21.55 | 21.02 | 21.48 | 4,242,958 | +0.48(+2.27%) |
Jul 11, 2019 | 21.50 | 21.57 | 20.91 | 21.01 | 5,278,542 | -0.55(-2.56%) |
Jul 10, 2019 | 21.93 | 22.01 | 21.48 | 21.56 | 3,274,956 | -0.23(-1.07%) |
Jul 09, 2019 | 21.98 | 22.15 | 21.56 | 21.79 | 6,613,621 | -0.67(-2.99%) |
Jul 08, 2019 | 23.05 | 23.11 | 22.42 | 22.46 | 5,077,545 | -0.70(-3.02%) |
Jul 05, 2019 | 22.99 | 23.23 | 22.81 | 23.16 | 2,931,313 | +0.04(+0.16%) |
Jul 03, 2019 | 22.99 | 23.14 | 22.77 | 23.13 | 2,031,437 | +0.10(+0.45%) |
Jul 02, 2019 | 23.45 | 23.47 | 22.89 | 23.02 | 6,856,859 | -0.58(-2.45%) |
Jul 01, 2019 | 23.73 | 23.81 | 23.40 | 23.60 | 10,714,746 | +0.22(+0.96%) |
Jun 28, 2019 | 22.90 | 23.41 | 22.88 | 23.38 | 8,671,030 | +0.60(+2.62%) |
Jun 27, 2019 | 22.71 | 23.18 | 22.58 | 22.78 | 7,280,539 | +0.23(+1.04%) |
Jun 26, 2019 | 22.60 | 22.87 | 22.24 | 22.55 | 8,365,979 | -0.02(-0.08%) |
Jun 25, 2019 | 22.45 | 22.66 | 21.99 | 22.57 | 8,817,617 | +0.68(+3.12%) |
Jun 24, 2019 | 21.88 | 22.08 | 21.70 | 21.88 | 3,119,753 | +0.01(+0.04%) |
Jun 21, 2019 | 22.12 | 22.20 | 21.86 | 21.87 | 6,024,079 | -0.20(-0.89%) |
Jun 20, 2019 | 22.31 | 22.34 | 21.81 | 22.07 | 3,319,379 | +0.15(+0.68%) |
Jun 19, 2019 | 22.51 | 22.64 | 21.87 | 21.92 | 5,827,190 | -0.55(-2.45%) |
Jun 18, 2019 | 21.87 | 22.62 | 21.81 | 22.47 | 11,818,931 | +0.73(+3.35%) |
Jun 17, 2019 | 21.45 | 21.94 | 21.21 | 21.74 | 7,616,065 | +0.86(+4.11%) |
Jun 14, 2019 | 21.20 | 21.30 | 20.88 | 20.88 | 4,559,440 | -0.45(-2.10%) |
Jun 13, 2019 | 21.28 | 21.50 | 21.11 | 21.33 | 3,739,252 | +0.17(+0.79%) |
Jun 12, 2019 | 20.82 | 21.34 | 20.70 | 21.16 | 4,821,212 | +0.25(+1.21%) |
Jun 11, 2019 | 21.00 | 21.09 | 20.80 | 20.91 | 5,510,188 | +0.13(+0.63%) |
Jun 10, 2019 | 20.88 | 21.04 | 20.56 | 20.78 | 6,873,944 | +0.09(+0.45%) |
Jun 07, 2019 | 21.09 | 21.09 | 20.41 | 20.69 | 4,546,699 | -0.29(-1.38%) |
Jun 06, 2019 | 20.71 | 20.98 | 20.54 | 20.98 | 6,132,897 | +0.20(+0.94%) |
Jun 05, 2019 | 21.56 | 21.68 | 20.40 | 20.78 | 6,136,749 | -0.39(-1.85%) |
Jun 04, 2019 | 20.81 | 21.17 | 20.73 | 21.17 | 6,525,498 | +0.64(+3.13%) |