Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.19 | 20.19 | 19.95 | 20.05 | 7,586,180 | -0.36(-1.76%) |
Aug 29, 2019 | 20.47 | 20.47 | 20.34 | 20.41 | 4,270,324 | +0.11(+0.56%) |
Aug 28, 2019 | 20.20 | 20.33 | 20.19 | 20.29 | 3,055,247 | +0.02(+0.09%) |
Aug 27, 2019 | 20.34 | 20.38 | 20.25 | 20.27 | 4,637,430 | -0.04(-0.17%) |
Aug 26, 2019 | 20.36 | 20.36 | 20.17 | 20.31 | 5,058,792 | +0.07(+0.35%) |
Aug 23, 2019 | 20.42 | 20.58 | 20.17 | 20.24 | 7,047,370 | -0.35(-1.71%) |
Aug 22, 2019 | 20.59 | 20.64 | 20.48 | 20.59 | 4,995,672 | -0.36(-1.72%) |
Aug 21, 2019 | 20.91 | 20.99 | 20.90 | 20.95 | 9,806,213 | +0.14(+0.67%) |
Aug 20, 2019 | 20.86 | 20.91 | 20.80 | 20.81 | 7,938,060 | -0.13(-0.63%) |
Aug 19, 2019 | 20.94 | 21.02 | 20.86 | 20.94 | 15,570,936 | +0.54(+2.62%) |
Aug 16, 2019 | 20.23 | 20.45 | 20.23 | 20.41 | 10,845,246 | +0.49(+2.47%) |
Aug 15, 2019 | 19.91 | 20.06 | 19.88 | 19.91 | 8,256,605 | +0.49(+2.53%) |
Aug 14, 2019 | 19.42 | 19.52 | 19.37 | 19.42 | 16,387,000 | -0.47(-2.38%) |
Aug 13, 2019 | 19.64 | 20.25 | 19.61 | 19.90 | 28,910,776 | +0.15(+0.76%) |
Aug 12, 2019 | 19.76 | 19.82 | 19.67 | 19.75 | 11,058,351 | -0.64(-3.14%) |
Aug 09, 2019 | 20.41 | 20.46 | 20.27 | 20.39 | 7,094,426 | -0.37(-1.78%) |
Aug 08, 2019 | 20.63 | 20.82 | 20.61 | 20.76 | 6,532,096 | +0.25(+1.24%) |
Aug 07, 2019 | 20.29 | 20.52 | 20.25 | 20.50 | 8,950,040 | +0.14(+0.69%) |
Aug 06, 2019 | 20.45 | 20.53 | 20.27 | 20.36 | 12,264,000 | +0.26(+1.31%) |
Aug 05, 2019 | 20.53 | 20.53 | 19.97 | 20.10 | 22,156,692 | -1.04(-4.90%) |
Aug 02, 2019 | 21.24 | 21.31 | 21.09 | 21.13 | 10,510,954 | -0.11(-0.50%) |
Aug 01, 2019 | 21.69 | 21.87 | 21.18 | 21.24 | 9,283,403 | -0.57(-2.62%) |
Jul 31, 2019 | 22.12 | 22.14 | 21.65 | 21.81 | 7,151,130 | -0.37(-1.66%) |
Jul 30, 2019 | 22.25 | 22.25 | 22.13 | 22.18 | 2,873,490 | -0.18(-0.79%) |
Jul 29, 2019 | 22.39 | 22.39 | 22.31 | 22.35 | 2,132,828 | -0.28(-1.24%) |
Jul 26, 2019 | 22.68 | 22.70 | 22.63 | 22.64 | 3,211,325 | -0.11(-0.46%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.71 | 22.74 | 6,722,932 | -0.27(-1.18%) |
Jul 24, 2019 | 23.04 | 23.04 | 22.96 | 23.01 | 2,981,053 | -0.01(-0.04%) |
Jul 23, 2019 | 22.99 | 23.07 | 22.95 | 23.02 | 3,835,841 | +0.10(+0.42%) |
Jul 22, 2019 | 22.92 | 22.99 | 22.92 | 22.92 | 3,451,168 | -0.27(-1.17%) |
Jul 19, 2019 | 23.26 | 23.30 | 23.17 | 23.20 | 3,149,799 | +0.14(+0.61%) |
Jul 18, 2019 | 22.99 | 23.06 | 22.92 | 23.06 | 5,131,296 | +0.11(+0.46%) |
Jul 17, 2019 | 23.02 | 23.03 | 22.93 | 22.95 | 3,725,092 | -0.04(-0.15%) |
Jul 16, 2019 | 23.01 | 23.04 | 22.96 | 22.99 | 2,319,458 | +0.03(+0.11%) |
Jul 15, 2019 | 22.92 | 22.96 | 22.90 | 22.96 | 2,711,204 | -0.02(-0.08%) |
Jul 12, 2019 | 22.99 | 22.99 | 22.94 | 22.98 | 3,638,249 | +0.17(+0.73%) |
Jul 11, 2019 | 22.92 | 22.92 | 22.78 | 22.81 | 5,315,487 | +0.01(+0.04%) |
Jul 10, 2019 | 22.85 | 22.86 | 22.78 | 22.80 | 3,785,799 | +0.03(+0.12%) |
Jul 09, 2019 | 22.75 | 22.79 | 22.71 | 22.78 | 3,031,528 | -0.24(-1.03%) |
Jul 08, 2019 | 22.92 | 23.02 | 22.92 | 23.01 | 5,519,261 | -0.13(-0.57%) |
Jul 05, 2019 | 23.16 | 23.17 | 23.07 | 23.14 | 3,855,755 | -0.14(-0.60%) |
Jul 03, 2019 | 23.21 | 23.30 | 23.21 | 23.28 | 2,178,369 | +0.14(+0.61%) |
Jul 02, 2019 | 23.09 | 23.17 | 23.09 | 23.14 | 3,700,454 | +0.21(+0.92%) |
Jul 01, 2019 | 23.10 | 23.13 | 22.89 | 22.93 | 7,155,221 | +0.22(+0.97%) |
Jun 28, 2019 | 22.78 | 22.78 | 22.70 | 22.71 | 6,632,524 | -0.11(-0.46%) |
Jun 27, 2019 | 22.78 | 22.86 | 22.76 | 22.82 | 4,377,353 | +0.24(+1.05%) |
Jun 26, 2019 | 22.63 | 22.64 | 22.58 | 22.58 | 3,218,502 | +0.14(+0.63%) |
Jun 25, 2019 | 22.57 | 22.59 | 22.44 | 22.44 | 4,197,354 | -0.23(-1.01%) |
Jun 24, 2019 | 22.70 | 22.71 | 22.66 | 22.67 | 2,710,168 | +0.03(+0.12%) |
Jun 21, 2019 | 22.64 | 22.70 | 22.61 | 22.64 | 3,658,986 | -0.17(-0.73%) |
Jun 20, 2019 | 22.89 | 22.92 | 22.75 | 22.81 | 3,309,241 | +0.29(+1.29%) |
Jun 19, 2019 | 22.47 | 22.59 | 22.43 | 22.52 | 4,747,597 | +0.30(+1.34%) |
Jun 18, 2019 | 21.96 | 22.31 | 21.96 | 22.22 | 7,174,603 | +0.59(+2.72%) |
Jun 17, 2019 | 21.61 | 21.67 | 21.60 | 21.63 | 5,158,559 | +0.19(+0.90%) |
Jun 14, 2019 | 21.53 | 21.54 | 21.43 | 21.44 | 7,379,591 | -0.19(-0.88%) |
Jun 13, 2019 | 21.72 | 21.72 | 21.59 | 21.63 | 4,779,534 | +0.06(+0.28%) |
Jun 12, 2019 | 21.64 | 21.65 | 21.51 | 21.57 | 5,335,913 | -0.50(-2.27%) |
Jun 11, 2019 | 22.14 | 22.17 | 22.03 | 22.07 | 8,198,955 | +0.11(+0.51%) |
Jun 10, 2019 | 21.96 | 22.01 | 21.91 | 21.96 | 6,091,319 | +0.36(+1.68%) |
Jun 07, 2019 | 21.56 | 21.77 | 21.56 | 21.60 | 5,077,537 | +0.14(+0.64%) |
Jun 06, 2019 | 21.42 | 21.48 | 21.40 | 21.46 | 7,058,921 | +0.11(+0.52%) |
Jun 05, 2019 | 21.39 | 21.40 | 21.26 | 21.35 | 4,870,941 | +0.00(+0.00%) |
Jun 04, 2019 | 21.14 | 21.35 | 21.11 | 21.35 | 6,756,910 | +0.15(+0.69%) |