Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.10 | 24.30 | 24.04 | 24.08 | 1,847,131 | +0.02(+0.09%) |
Aug 29, 2019 | 24.00 | 24.09 | 23.94 | 24.06 | 1,320,944 | +0.19(+0.79%) |
Aug 28, 2019 | 23.63 | 23.93 | 23.61 | 23.87 | 1,653,457 | +0.27(+1.15%) |
Aug 27, 2019 | 23.98 | 24.03 | 23.60 | 23.60 | 2,098,577 | -0.24(-1.02%) |
Aug 26, 2019 | 23.68 | 23.84 | 23.59 | 23.84 | 1,494,213 | +0.29(+1.25%) |
Aug 23, 2019 | 23.92 | 24.14 | 23.46 | 23.54 | 2,400,239 | -0.39(-1.61%) |
Aug 22, 2019 | 24.03 | 24.11 | 23.86 | 23.93 | 1,797,543 | -0.05(-0.22%) |
Aug 21, 2019 | 23.77 | 24.10 | 23.61 | 23.98 | 3,264,297 | +0.26(+1.08%) |
Aug 20, 2019 | 24.19 | 24.22 | 23.71 | 23.73 | 1,495,040 | -0.39(-1.63%) |
Aug 19, 2019 | 23.82 | 24.19 | 23.78 | 24.12 | 1,654,116 | +0.31(+1.30%) |
Aug 16, 2019 | 23.51 | 23.96 | 23.43 | 23.81 | 2,591,882 | +0.38(+1.61%) |
Aug 15, 2019 | 23.20 | 23.53 | 23.16 | 23.43 | 2,027,544 | +0.29(+1.24%) |
Aug 14, 2019 | 23.33 | 23.39 | 23.08 | 23.14 | 2,433,798 | -0.28(-1.19%) |
Aug 13, 2019 | 23.43 | 23.64 | 23.28 | 23.42 | 2,101,046 | -0.09(-0.39%) |
Aug 12, 2019 | 23.14 | 23.53 | 23.12 | 23.51 | 1,544,519 | +0.39(+1.70%) |
Aug 09, 2019 | 23.54 | 23.67 | 23.11 | 23.12 | 2,696,367 | -0.48(-2.05%) |
Aug 08, 2019 | 23.28 | 23.61 | 23.18 | 23.61 | 3,154,092 | +0.28(+1.20%) |
Aug 07, 2019 | 23.30 | 23.48 | 23.09 | 23.33 | 3,139,271 | +0.03(+0.13%) |
Aug 06, 2019 | 23.50 | 23.59 | 23.22 | 23.30 | 2,837,046 | -0.21(-0.90%) |
Aug 05, 2019 | 23.64 | 23.73 | 23.24 | 23.51 | 4,518,960 | -0.26(-1.11%) |
Aug 02, 2019 | 23.44 | 24.38 | 23.36 | 23.77 | 9,178,785 | +0.46(+1.98%) |
Aug 01, 2019 | 22.75 | 23.65 | 22.66 | 23.31 | 9,089,216 | +1.07(+4.83%) |
Jul 31, 2019 | 22.54 | 22.58 | 22.14 | 22.24 | 5,795,350 | -0.35(-1.54%) |
Jul 30, 2019 | 22.58 | 22.74 | 22.44 | 22.58 | 3,883,705 | -0.03(-0.13%) |
Jul 29, 2019 | 22.67 | 22.73 | 22.58 | 22.61 | 3,262,242 | +0.00(+0.00%) |
Jul 26, 2019 | 22.73 | 22.77 | 22.52 | 22.61 | 3,515,977 | -0.12(-0.53%) |
Jul 25, 2019 | 22.87 | 22.92 | 22.68 | 22.74 | 2,461,057 | -0.15(-0.66%) |
Jul 24, 2019 | 23.03 | 23.13 | 22.85 | 22.89 | 2,925,343 | -0.13(-0.56%) |
Jul 23, 2019 | 22.71 | 23.10 | 22.62 | 23.02 | 2,025,629 | +0.31(+1.37%) |
Jul 22, 2019 | 22.80 | 22.90 | 22.47 | 22.71 | 3,536,527 | -0.02(-0.10%) |
Jul 19, 2019 | 23.06 | 23.10 | 22.72 | 22.73 | 2,688,431 | -0.36(-1.57%) |
Jul 18, 2019 | 22.71 | 23.11 | 22.61 | 23.09 | 2,841,906 | +0.29(+1.29%) |
Jul 17, 2019 | 23.22 | 23.23 | 22.71 | 22.80 | 2,876,205 | -0.32(-1.37%) |
Jul 16, 2019 | 22.91 | 23.39 | 22.83 | 23.11 | 3,261,375 | +0.12(+0.53%) |
Jul 15, 2019 | 22.94 | 23.25 | 22.83 | 22.99 | 3,280,299 | +0.18(+0.80%) |
Jul 12, 2019 | 22.48 | 22.84 | 22.39 | 22.81 | 5,254,127 | +0.38(+1.69%) |
Jul 11, 2019 | 23.46 | 23.51 | 22.26 | 22.43 | 14,624,922 | -1.81(-7.48%) |
Jul 10, 2019 | 24.14 | 24.25 | 23.86 | 24.25 | 4,437,350 | +0.36(+1.49%) |
Jul 09, 2019 | 23.79 | 23.90 | 23.48 | 23.89 | 2,772,720 | +0.10(+0.41%) |
Jul 08, 2019 | 23.80 | 24.09 | 23.77 | 23.79 | 2,487,651 | -0.09(-0.38%) |
Jul 05, 2019 | 24.04 | 24.12 | 23.62 | 23.88 | 2,172,356 | -0.29(-1.19%) |
Jul 03, 2019 | 23.99 | 24.19 | 23.91 | 24.17 | 1,535,925 | +0.26(+1.11%) |
Jul 02, 2019 | 23.29 | 23.95 | 23.21 | 23.91 | 4,116,259 | +0.68(+2.93%) |
Jul 01, 2019 | 23.88 | 23.88 | 23.10 | 23.23 | 5,731,560 | -0.44(-1.85%) |
Jun 28, 2019 | 23.41 | 23.67 | 23.33 | 23.67 | 5,433,735 | +0.32(+1.36%) |
Jun 27, 2019 | 23.14 | 23.42 | 23.06 | 23.35 | 4,158,879 | +0.32(+1.38%) |
Jun 26, 2019 | 23.35 | 23.39 | 22.74 | 23.03 | 8,269,873 | -0.32(-1.36%) |
Jun 25, 2019 | 23.84 | 23.87 | 23.33 | 23.35 | 3,513,564 | -0.48(-2.00%) |
Jun 24, 2019 | 24.27 | 24.33 | 23.62 | 23.82 | 3,431,867 | -0.42(-1.72%) |
Jun 21, 2019 | 24.57 | 24.57 | 23.97 | 24.24 | 4,147,250 | -0.37(-1.51%) |
Jun 20, 2019 | 24.76 | 24.94 | 24.58 | 24.61 | 2,564,969 | -0.01(-0.03%) |
Jun 19, 2019 | 24.33 | 24.66 | 24.18 | 24.62 | 2,322,903 | +0.20(+0.84%) |
Jun 18, 2019 | 24.59 | 24.70 | 24.24 | 24.41 | 3,527,737 | -0.08(-0.31%) |
Jun 17, 2019 | 24.02 | 24.52 | 24.01 | 24.49 | 3,244,540 | +0.50(+2.08%) |
Jun 14, 2019 | 23.84 | 24.03 | 23.64 | 23.99 | 3,438,870 | +0.20(+0.83%) |
Jun 13, 2019 | 23.53 | 23.80 | 23.50 | 23.79 | 6,571,024 | +0.33(+1.39%) |
Jun 12, 2019 | 23.41 | 23.63 | 23.35 | 23.47 | 3,358,084 | -0.03(-0.13%) |
Jun 11, 2019 | 23.49 | 23.56 | 23.30 | 23.50 | 2,874,435 | +0.17(+0.73%) |
Jun 10, 2019 | 23.25 | 23.42 | 23.05 | 23.33 | 5,654,464 | +0.19(+0.83%) |
Jun 07, 2019 | 23.10 | 23.24 | 23.04 | 23.13 | 5,290,884 | +0.11(+0.48%) |
Jun 06, 2019 | 23.41 | 23.56 | 22.78 | 23.02 | 4,364,260 | -0.31(-1.33%) |
Jun 05, 2019 | 22.92 | 23.36 | 22.67 | 23.33 | 5,239,388 | +0.56(+2.44%) |
Jun 04, 2019 | 23.05 | 23.24 | 22.58 | 22.78 | 7,250,712 | -0.27(-1.19%) |