Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.23 | 19.48 | 18.99 | 19.06 | 1,691,200 | +0.04(+0.21%) |
Aug 29, 2019 | 19.49 | 19.94 | 18.82 | 19.02 | 2,797,375 | -0.25(-1.30%) |
Aug 28, 2019 | 18.58 | 19.38 | 18.27 | 19.27 | 2,008,979 | +0.67(+3.60%) |
Aug 27, 2019 | 19.23 | 19.43 | 18.50 | 18.60 | 1,388,174 | -0.49(-2.57%) |
Aug 26, 2019 | 19.49 | 19.50 | 18.72 | 19.09 | 1,398,581 | +0.12(+0.63%) |
Aug 23, 2019 | 19.27 | 19.67 | 18.68 | 18.97 | 2,650,200 | -0.50(-2.57%) |
Aug 22, 2019 | 20.18 | 20.33 | 19.21 | 19.47 | 2,978,487 | -0.66(-3.28%) |
Aug 21, 2019 | 20.82 | 20.83 | 19.80 | 20.13 | 2,481,116 | -0.43(-2.09%) |
Aug 20, 2019 | 20.43 | 20.89 | 19.91 | 20.56 | 2,309,321 | -0.01(-0.05%) |
Aug 19, 2019 | 21.01 | 21.42 | 20.54 | 20.57 | 1,541,367 | -0.11(-0.53%) |
Aug 16, 2019 | 20.56 | 20.96 | 20.05 | 20.68 | 1,915,600 | +0.43(+2.12%) |
Aug 15, 2019 | 21.23 | 21.43 | 20.02 | 20.25 | 2,896,642 | -0.54(-2.60%) |
Aug 14, 2019 | 21.81 | 21.81 | 20.68 | 20.79 | 3,627,974 | -1.74(-7.72%) |
Aug 13, 2019 | 21.88 | 23.45 | 21.80 | 22.53 | 2,450,694 | +0.52(+2.36%) |
Aug 12, 2019 | 22.16 | 22.32 | 21.63 | 22.01 | 1,423,152 | -0.24(-1.08%) |
Aug 09, 2019 | 23.19 | 23.49 | 22.02 | 22.25 | 2,975,000 | -1.28(-5.44%) |
Aug 08, 2019 | 23.23 | 23.62 | 22.82 | 23.53 | 1,649,890 | +0.46(+1.99%) |
Aug 07, 2019 | 23.09 | 23.39 | 22.79 | 23.07 | 1,400,634 | -0.34(-1.45%) |
Aug 06, 2019 | 23.61 | 24.00 | 22.88 | 23.41 | 2,385,378 | +0.16(+0.69%) |
Aug 05, 2019 | 24.00 | 24.10 | 22.87 | 23.25 | 2,917,559 | -1.58(-6.36%) |
Aug 02, 2019 | 24.76 | 25.23 | 24.41 | 24.83 | 2,338,500 | -0.44(-1.74%) |
Aug 01, 2019 | 26.12 | 26.60 | 24.55 | 25.27 | 2,637,930 | -0.81(-3.11%) |
Jul 31, 2019 | 27.04 | 27.04 | 25.43 | 26.08 | 2,669,870 | -1.17(-4.29%) |
Jul 30, 2019 | 26.98 | 27.32 | 25.46 | 27.25 | 4,865,977 | -0.38(-1.38%) |
Jul 29, 2019 | 27.50 | 27.71 | 26.87 | 27.63 | 2,289,504 | +0.11(+0.40%) |
Jul 26, 2019 | 27.20 | 27.76 | 26.51 | 27.52 | 2,403,500 | +0.45(+1.66%) |
Jul 25, 2019 | 27.45 | 28.10 | 27.01 | 27.07 | 1,473,016 | -0.32(-1.17%) |
Jul 24, 2019 | 26.54 | 27.62 | 26.53 | 27.39 | 2,840,473 | +0.76(+2.85%) |
Jul 23, 2019 | 27.23 | 27.44 | 26.26 | 26.63 | 3,127,150 | -0.55(-2.02%) |
Jul 22, 2019 | 27.76 | 28.23 | 26.91 | 27.18 | 4,414,583 | +0.28(+1.04%) |
Jul 19, 2019 | 27.35 | 27.73 | 26.88 | 26.90 | 1,636,600 | -0.33(-1.21%) |
Jul 18, 2019 | 28.50 | 28.69 | 26.90 | 27.23 | 3,446,240 | -1.41(-4.92%) |
Jul 17, 2019 | 29.00 | 29.48 | 28.52 | 28.64 | 1,819,901 | -0.38(-1.31%) |
Jul 16, 2019 | 28.56 | 29.34 | 27.91 | 29.02 | 3,569,059 | +0.45(+1.58%) |
Jul 15, 2019 | 27.56 | 28.80 | 27.25 | 28.57 | 4,508,395 | +0.92(+3.33%) |
Jul 12, 2019 | 30.28 | 31.00 | 27.56 | 27.65 | 10,863,100 | -0.47(-1.67%) |
Jul 11, 2019 | 29.09 | 29.17 | 27.78 | 28.12 | 2,649,580 | -0.85(-2.93%) |
Jul 10, 2019 | 29.91 | 29.98 | 28.48 | 28.97 | 3,879,959 | -0.38(-1.29%) |
Jul 09, 2019 | 30.33 | 30.59 | 29.30 | 29.35 | 2,452,827 | -1.15(-3.77%) |
Jul 08, 2019 | 30.98 | 31.00 | 30.31 | 30.50 | 1,128,222 | -0.51(-1.64%) |
Jul 05, 2019 | 30.52 | 31.30 | 30.39 | 31.01 | 968,900 | +0.11(+0.36%) |
Jul 03, 2019 | 31.41 | 31.65 | 30.71 | 30.90 | 1,014,800 | -0.50(-1.59%) |
Jul 02, 2019 | 30.91 | 31.52 | 30.02 | 31.40 | 3,271,783 | +0.40(+1.29%) |
Jul 01, 2019 | 31.83 | 32.34 | 30.78 | 31.00 | 2,378,273 | -0.99(-3.09%) |
Jun 28, 2019 | 30.49 | 32.29 | 30.48 | 31.99 | 8,599,700 | +1.57(+5.16%) |
Jun 27, 2019 | 30.70 | 31.03 | 30.35 | 30.42 | 1,527,463 | -0.09(-0.29%) |
Jun 26, 2019 | 30.88 | 31.89 | 30.49 | 30.51 | 3,009,416 | -0.24(-0.78%) |
Jun 25, 2019 | 31.37 | 31.62 | 30.63 | 30.75 | 1,336,062 | -0.56(-1.79%) |
Jun 24, 2019 | 31.32 | 31.58 | 30.71 | 31.31 | 1,675,881 | -0.22(-0.70%) |
Jun 21, 2019 | 31.31 | 31.78 | 30.93 | 31.53 | 2,010,000 | +0.15(+0.48%) |
Jun 20, 2019 | 31.71 | 32.00 | 30.47 | 31.38 | 3,000,786 | -0.04(-0.13%) |
Jun 19, 2019 | 31.00 | 31.55 | 30.35 | 31.42 | 2,246,169 | +0.42(+1.35%) |
Jun 18, 2019 | 30.32 | 31.04 | 30.24 | 31.00 | 2,727,126 | +0.88(+2.92%) |
Jun 17, 2019 | 29.89 | 30.60 | 29.62 | 30.12 | 2,777,342 | +0.19(+0.63%) |
Jun 14, 2019 | 28.90 | 29.93 | 28.77 | 29.93 | 2,935,800 | +0.98(+3.39%) |
Jun 13, 2019 | 29.35 | 29.48 | 28.05 | 28.95 | 3,238,987 | -0.31(-1.06%) |
Jun 12, 2019 | 29.10 | 29.28 | 27.54 | 29.26 | 4,955,479 | -0.32(-1.08%) |
Jun 11, 2019 | 28.48 | 30.54 | 28.40 | 29.58 | 5,474,740 | +1.47(+5.23%) |
Jun 10, 2019 | 28.40 | 29.11 | 28.02 | 28.11 | 3,563,619 | +0.14(+0.50%) |
Jun 07, 2019 | 26.75 | 28.83 | 26.03 | 27.97 | 6,395,700 | +0.93(+3.44%) |
Jun 06, 2019 | 29.23 | 29.92 | 26.50 | 27.04 | 21,756,366 | +3.47(+14.72%) |
Jun 05, 2019 | 24.30 | 24.72 | 22.88 | 23.57 | 6,479,713 | -0.55(-2.28%) |
Jun 04, 2019 | 22.99 | 24.16 | 22.99 | 24.12 | 1,496,620 | +1.56(+6.91%) |