Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.51 | 18.67 | 17.92 | 18.08 | 3,760,685 | -0.39(-2.13%) |
Aug 29, 2019 | 18.31 | 18.65 | 18.28 | 18.47 | 5,329,204 | +0.34(+1.90%) |
Aug 28, 2019 | 17.70 | 18.41 | 17.54 | 18.13 | 4,771,420 | +0.56(+3.20%) |
Aug 27, 2019 | 17.75 | 17.88 | 17.26 | 17.57 | 6,239,517 | -0.03(-0.19%) |
Aug 26, 2019 | 17.59 | 17.79 | 17.42 | 17.60 | 5,544,532 | +0.26(+1.50%) |
Aug 23, 2019 | 17.54 | 18.04 | 17.26 | 17.34 | 8,870,215 | -0.65(-3.59%) |
Aug 22, 2019 | 18.24 | 18.34 | 17.94 | 17.99 | 5,438,242 | -0.23(-1.24%) |
Aug 21, 2019 | 18.48 | 18.63 | 18.10 | 18.21 | 6,002,517 | -0.02(-0.09%) |
Aug 20, 2019 | 18.25 | 18.37 | 18.00 | 18.23 | 3,477,764 | -0.13(-0.68%) |
Aug 19, 2019 | 17.81 | 18.42 | 17.70 | 18.36 | 6,599,546 | +0.89(+5.09%) |
Aug 16, 2019 | 16.70 | 17.61 | 16.56 | 17.47 | 6,343,128 | +0.76(+4.57%) |
Aug 15, 2019 | 16.76 | 16.90 | 16.29 | 16.71 | 6,143,110 | -0.13(-0.75%) |
Aug 14, 2019 | 17.73 | 17.79 | 16.83 | 16.83 | 7,156,238 | -1.54(-8.39%) |
Aug 13, 2019 | 17.90 | 18.88 | 17.72 | 18.37 | 18,620,738 | +0.31(+1.72%) |
Aug 12, 2019 | 18.27 | 18.44 | 17.72 | 18.06 | 10,714,811 | -0.35(-1.91%) |
Aug 09, 2019 | 18.88 | 18.95 | 18.40 | 18.42 | 3,902,059 | -0.40(-2.14%) |
Aug 08, 2019 | 18.81 | 18.90 | 18.28 | 18.82 | 6,538,179 | +0.39(+2.09%) |
Aug 07, 2019 | 18.72 | 18.81 | 17.97 | 18.43 | 7,366,757 | -0.78(-4.06%) |
Aug 06, 2019 | 19.55 | 19.79 | 18.87 | 19.21 | 5,799,314 | -0.28(-1.42%) |
Aug 05, 2019 | 19.72 | 19.83 | 19.35 | 19.49 | 6,696,239 | -0.79(-3.89%) |
Aug 02, 2019 | 20.31 | 20.61 | 19.68 | 20.28 | 5,378,917 | +0.06(+0.29%) |
Aug 01, 2019 | 19.34 | 20.55 | 18.94 | 20.22 | 9,797,368 | -0.25(-1.23%) |
Jul 31, 2019 | 20.16 | 20.90 | 19.97 | 20.47 | 7,208,622 | +0.27(+1.33%) |
Jul 30, 2019 | 19.45 | 20.43 | 19.35 | 20.20 | 6,115,265 | +0.65(+3.30%) |
Jul 29, 2019 | 20.08 | 20.09 | 19.28 | 19.56 | 6,464,073 | -0.50(-2.51%) |
Jul 26, 2019 | 20.23 | 20.43 | 19.74 | 20.06 | 5,317,357 | -0.21(-1.03%) |
Jul 25, 2019 | 20.96 | 20.97 | 20.13 | 20.27 | 4,317,372 | -0.51(-2.46%) |
Jul 24, 2019 | 20.34 | 21.15 | 20.29 | 20.78 | 5,289,016 | +0.40(+1.97%) |
Jul 23, 2019 | 19.97 | 20.44 | 19.91 | 20.38 | 3,949,927 | +0.38(+1.89%) |
Jul 22, 2019 | 20.11 | 20.33 | 19.74 | 20.00 | 4,216,010 | -0.14(-0.71%) |
Jul 19, 2019 | 19.57 | 20.20 | 19.41 | 20.14 | 9,622,305 | +0.82(+4.25%) |
Jul 18, 2019 | 19.98 | 20.10 | 19.11 | 19.32 | 11,323,192 | -0.76(-3.80%) |
Jul 17, 2019 | 20.71 | 20.81 | 20.08 | 20.08 | 5,903,116 | -0.62(-3.01%) |
Jul 16, 2019 | 21.52 | 21.52 | 20.64 | 20.71 | 10,129,063 | -0.91(-4.21%) |
Jul 15, 2019 | 22.19 | 22.22 | 21.58 | 21.62 | 3,829,269 | -0.46(-2.08%) |
Jul 12, 2019 | 21.98 | 22.29 | 21.72 | 22.08 | 4,602,986 | +0.14(+0.64%) |
Jul 11, 2019 | 22.51 | 22.55 | 21.88 | 21.94 | 5,679,422 | -0.60(-2.66%) |
Jul 10, 2019 | 22.30 | 22.95 | 22.10 | 22.54 | 7,665,220 | +0.43(+1.93%) |
Jul 09, 2019 | 21.66 | 22.15 | 21.27 | 22.11 | 6,701,817 | +0.37(+1.70%) |
Jul 08, 2019 | 22.10 | 22.18 | 21.67 | 21.74 | 8,463,056 | -0.56(-2.50%) |
Jul 05, 2019 | 22.24 | 22.53 | 21.68 | 22.30 | 9,780,569 | -0.08(-0.37%) |
Jul 03, 2019 | 22.52 | 22.53 | 22.16 | 22.38 | 3,943,797 | -0.10(-0.44%) |
Jul 02, 2019 | 23.90 | 23.90 | 22.43 | 22.48 | 5,400,333 | -1.48(-6.16%) |
Jul 01, 2019 | 24.35 | 24.53 | 23.65 | 23.96 | 4,471,393 | +0.19(+0.79%) |
Jun 28, 2019 | 23.50 | 23.90 | 23.48 | 23.77 | 4,176,366 | +0.27(+1.15%) |
Jun 27, 2019 | 23.86 | 24.05 | 23.42 | 23.50 | 3,119,490 | -0.32(-1.34%) |
Jun 26, 2019 | 23.76 | 24.27 | 23.33 | 23.82 | 4,358,816 | +0.66(+2.87%) |
Jun 25, 2019 | 23.73 | 23.94 | 23.13 | 23.15 | 4,557,591 | -0.70(-2.92%) |
Jun 24, 2019 | 24.30 | 24.53 | 23.78 | 23.85 | 3,239,958 | -0.47(-1.92%) |
Jun 21, 2019 | 24.30 | 24.60 | 23.97 | 24.32 | 6,254,128 | +0.11(+0.44%) |
Jun 20, 2019 | 23.96 | 24.37 | 23.88 | 24.21 | 4,225,222 | +0.73(+3.11%) |
Jun 19, 2019 | 23.55 | 23.77 | 23.17 | 23.48 | 3,098,569 | -0.02(-0.07%) |
Jun 18, 2019 | 23.01 | 23.76 | 23.01 | 23.50 | 5,069,182 | +0.66(+2.87%) |
Jun 17, 2019 | 22.41 | 22.91 | 22.22 | 22.84 | 2,640,234 | +0.29(+1.27%) |
Jun 14, 2019 | 23.31 | 23.41 | 22.44 | 22.55 | 3,796,918 | -0.71(-3.07%) |
Jun 13, 2019 | 23.49 | 23.59 | 22.84 | 23.27 | 4,156,143 | +0.29(+1.25%) |
Jun 12, 2019 | 23.33 | 23.41 | 22.82 | 22.98 | 12,286,772 | -0.69(-2.91%) |
Jun 11, 2019 | 23.92 | 24.04 | 23.54 | 23.67 | 4,833,378 | -0.02(-0.10%) |
Jun 10, 2019 | 23.70 | 23.96 | 23.54 | 23.69 | 4,417,899 | -0.06(-0.24%) |
Jun 07, 2019 | 23.73 | 24.16 | 23.34 | 23.75 | 4,959,275 | +0.09(+0.38%) |
Jun 06, 2019 | 23.02 | 23.69 | 23.02 | 23.66 | 5,644,490 | +0.66(+2.85%) |
Jun 05, 2019 | 23.25 | 23.46 | 22.54 | 23.00 | 6,311,695 | -0.25(-1.06%) |
Jun 04, 2019 | 22.40 | 23.35 | 22.27 | 23.25 | 7,478,013 | +1.19(+5.39%) |