Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.43 | 27.85 | 27.24 | 27.73 | 2,483,479 | +0.22(+0.79%) |
Aug 29, 2019 | 28.28 | 28.41 | 27.26 | 27.51 | 3,493,793 | -0.70(-2.47%) |
Aug 28, 2019 | 28.28 | 28.49 | 27.63 | 28.21 | 2,707,227 | +0.07(+0.23%) |
Aug 27, 2019 | 27.53 | 28.21 | 27.43 | 28.14 | 3,760,442 | +0.83(+3.04%) |
Aug 26, 2019 | 27.25 | 27.61 | 26.95 | 27.31 | 3,458,758 | +0.23(+0.84%) |
Aug 23, 2019 | 25.64 | 27.09 | 25.60 | 27.09 | 4,552,002 | +1.59(+6.25%) |
Aug 22, 2019 | 25.53 | 25.76 | 25.33 | 25.49 | 3,166,605 | -0.01(-0.04%) |
Aug 21, 2019 | 25.12 | 25.61 | 25.10 | 25.50 | 3,043,700 | +0.29(+1.16%) |
Aug 20, 2019 | 24.94 | 25.28 | 24.77 | 25.21 | 2,764,861 | +0.43(+1.74%) |
Aug 19, 2019 | 24.43 | 25.06 | 24.40 | 24.78 | 2,532,980 | -0.11(-0.45%) |
Aug 16, 2019 | 24.83 | 25.07 | 24.63 | 24.89 | 2,474,395 | -0.16(-0.64%) |
Aug 15, 2019 | 24.70 | 25.12 | 24.63 | 25.05 | 3,195,481 | +0.21(+0.83%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.84 | 24.84 | 4,478,976 | -0.08(-0.30%) |
Aug 13, 2019 | 25.87 | 25.92 | 24.33 | 24.92 | 5,326,657 | -0.57(-2.25%) |
Aug 12, 2019 | 26.21 | 26.28 | 25.48 | 25.49 | 3,924,501 | -0.57(-2.20%) |
Aug 09, 2019 | 25.36 | 26.49 | 25.18 | 26.07 | 3,682,964 | +0.17(+0.65%) |
Aug 08, 2019 | 25.18 | 26.07 | 24.91 | 25.90 | 4,736,467 | +0.56(+2.23%) |
Aug 07, 2019 | 25.60 | 25.80 | 25.27 | 25.33 | 4,384,666 | +0.42(+1.70%) |
Aug 06, 2019 | 24.62 | 25.06 | 24.58 | 24.91 | 3,553,096 | +0.08(+0.30%) |
Aug 05, 2019 | 25.14 | 25.64 | 24.72 | 24.83 | 3,399,132 | +0.29(+1.19%) |
Aug 02, 2019 | 24.97 | 25.15 | 24.53 | 24.54 | 3,358,473 | -0.67(-2.65%) |
Aug 01, 2019 | 24.01 | 25.34 | 23.83 | 25.21 | 4,373,540 | +0.67(+2.72%) |
Jul 31, 2019 | 25.40 | 25.63 | 24.40 | 24.54 | 3,636,182 | -1.01(-3.94%) |
Jul 30, 2019 | 25.52 | 25.99 | 25.44 | 25.55 | 1,913,410 | +0.04(+0.15%) |
Jul 29, 2019 | 25.41 | 25.51 | 25.19 | 25.51 | 3,020,932 | +0.08(+0.33%) |
Jul 26, 2019 | 25.58 | 25.76 | 25.32 | 25.43 | 1,336,280 | -0.06(-0.22%) |
Jul 25, 2019 | 25.73 | 25.76 | 25.15 | 25.48 | 3,009,152 | -0.27(-1.06%) |
Jul 24, 2019 | 25.60 | 25.81 | 25.45 | 25.76 | 2,243,037 | +0.40(+1.59%) |
Jul 23, 2019 | 25.45 | 25.80 | 25.21 | 25.35 | 2,982,986 | -0.16(-0.63%) |
Jul 22, 2019 | 25.26 | 25.84 | 25.14 | 25.51 | 4,264,024 | +0.39(+1.57%) |
Jul 19, 2019 | 25.25 | 25.43 | 24.96 | 25.12 | 3,411,047 | -0.24(-0.96%) |
Jul 18, 2019 | 24.56 | 25.41 | 24.37 | 25.36 | 5,027,465 | +0.68(+2.74%) |
Jul 17, 2019 | 23.46 | 24.77 | 23.29 | 24.68 | 5,654,454 | +1.49(+6.44%) |
Jul 16, 2019 | 22.79 | 23.31 | 22.73 | 23.19 | 3,367,891 | +0.48(+2.11%) |
Jul 15, 2019 | 22.69 | 22.82 | 22.37 | 22.71 | 1,329,659 | +0.06(+0.25%) |
Jul 12, 2019 | 22.42 | 22.72 | 22.33 | 22.65 | 1,530,506 | +0.21(+0.92%) |
Jul 11, 2019 | 22.73 | 22.79 | 22.26 | 22.45 | 1,898,459 | -0.30(-1.32%) |
Jul 10, 2019 | 22.69 | 22.75 | 22.38 | 22.75 | 2,215,797 | +0.42(+1.89%) |
Jul 09, 2019 | 21.97 | 22.35 | 21.83 | 22.33 | 1,950,202 | +0.35(+1.58%) |
Jul 08, 2019 | 22.30 | 22.34 | 21.82 | 21.98 | 2,734,695 | -0.07(-0.30%) |
Jul 05, 2019 | 22.04 | 22.13 | 21.55 | 22.04 | 2,509,196 | -0.45(-2.00%) |
Jul 03, 2019 | 22.52 | 22.57 | 22.19 | 22.49 | 1,117,149 | +0.05(+0.21%) |
Jul 02, 2019 | 22.17 | 22.49 | 21.89 | 22.45 | 2,492,346 | +0.51(+2.31%) |
Jul 01, 2019 | 22.11 | 22.43 | 21.85 | 21.94 | 1,838,715 | -0.78(-3.43%) |
Jun 28, 2019 | 22.57 | 22.73 | 22.36 | 22.72 | 2,250,688 | +0.24(+1.09%) |
Jun 27, 2019 | 22.57 | 22.71 | 22.35 | 22.48 | 2,184,263 | -0.30(-1.32%) |
Jun 26, 2019 | 22.51 | 23.01 | 22.48 | 22.78 | 2,975,473 | -0.35(-1.50%) |
Jun 25, 2019 | 23.58 | 23.70 | 22.82 | 23.12 | 3,827,368 | -0.36(-1.52%) |
Jun 24, 2019 | 22.94 | 23.49 | 22.81 | 23.48 | 3,335,194 | +0.79(+3.48%) |
Jun 21, 2019 | 22.95 | 22.95 | 22.40 | 22.69 | 3,033,768 | -0.26(-1.15%) |
Jun 20, 2019 | 22.83 | 23.16 | 22.72 | 22.95 | 3,692,521 | +0.69(+3.08%) |
Jun 19, 2019 | 22.01 | 22.45 | 21.66 | 22.27 | 2,022,022 | +0.05(+0.21%) |
Jun 18, 2019 | 22.23 | 22.37 | 21.79 | 22.22 | 2,177,465 | +0.23(+1.03%) |
Jun 17, 2019 | 21.52 | 22.06 | 21.52 | 22.00 | 1,828,313 | +0.39(+1.83%) |
Jun 14, 2019 | 21.76 | 21.90 | 21.25 | 21.60 | 1,922,472 | -0.02(-0.09%) |
Jun 13, 2019 | 21.56 | 21.69 | 21.40 | 21.62 | 1,434,163 | +0.07(+0.30%) |
Jun 12, 2019 | 21.52 | 21.85 | 21.52 | 21.55 | 1,581,653 | +0.14(+0.66%) |
Jun 11, 2019 | 21.10 | 21.49 | 21.02 | 21.41 | 1,599,820 | +0.29(+1.38%) |
Jun 10, 2019 | 21.18 | 21.22 | 20.79 | 21.12 | 2,019,457 | -0.40(-1.88%) |
Jun 07, 2019 | 21.61 | 21.79 | 21.41 | 21.53 | 1,801,785 | +0.10(+0.48%) |
Jun 06, 2019 | 21.39 | 21.47 | 21.18 | 21.42 | 1,610,395 | +0.13(+0.62%) |
Jun 05, 2019 | 21.58 | 21.83 | 21.11 | 21.29 | 2,397,874 | +0.05(+0.22%) |
Jun 04, 2019 | 21.07 | 21.29 | 20.89 | 21.24 | 3,851,699 | +0.00(+0.00%) |