Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.82 | 18.96 | 18.55 | 18.61 | 3,125,900 | -0.01(-0.05%) |
Aug 29, 2019 | 18.47 | 18.75 | 18.33 | 18.62 | 3,943,184 | +0.42(+2.31%) |
Aug 28, 2019 | 17.65 | 18.36 | 17.64 | 18.20 | 3,734,476 | +0.38(+2.13%) |
Aug 27, 2019 | 18.14 | 18.21 | 17.76 | 17.82 | 5,285,139 | -0.18(-1.00%) |
Aug 26, 2019 | 18.22 | 18.29 | 17.91 | 18.00 | 3,814,068 | +0.08(+0.45%) |
Aug 23, 2019 | 18.64 | 18.73 | 17.84 | 17.92 | 5,271,700 | -1.06(-5.58%) |
Aug 22, 2019 | 18.82 | 19.12 | 18.78 | 18.98 | 3,704,885 | +0.23(+1.23%) |
Aug 21, 2019 | 18.81 | 18.91 | 18.56 | 18.75 | 2,801,480 | +0.20(+1.08%) |
Aug 20, 2019 | 18.61 | 18.76 | 18.28 | 18.55 | 4,219,963 | -0.22(-1.17%) |
Aug 19, 2019 | 19.00 | 19.10 | 18.77 | 18.77 | 3,756,804 | +0.12(+0.64%) |
Aug 16, 2019 | 18.66 | 18.86 | 18.46 | 18.65 | 3,324,200 | +0.14(+0.76%) |
Aug 15, 2019 | 19.11 | 19.11 | 18.29 | 18.51 | 5,174,220 | -0.50(-2.63%) |
Aug 14, 2019 | 19.39 | 19.41 | 18.89 | 19.01 | 4,799,837 | -0.84(-4.23%) |
Aug 13, 2019 | 19.60 | 20.40 | 19.36 | 19.85 | 4,460,513 | +0.17(+0.86%) |
Aug 12, 2019 | 20.00 | 20.10 | 19.58 | 19.68 | 4,815,882 | -0.51(-2.53%) |
Aug 09, 2019 | 20.95 | 21.12 | 20.01 | 20.19 | 6,516,200 | -0.89(-4.22%) |
Aug 08, 2019 | 21.15 | 21.19 | 20.69 | 21.08 | 4,250,384 | +0.15(+0.72%) |
Aug 07, 2019 | 21.02 | 21.27 | 20.87 | 20.93 | 5,106,235 | -0.34(-1.60%) |
Aug 06, 2019 | 21.04 | 21.42 | 20.68 | 21.27 | 7,050,277 | +0.45(+2.16%) |
Aug 05, 2019 | 20.96 | 21.15 | 20.52 | 20.82 | 5,904,116 | -0.75(-3.48%) |
Aug 02, 2019 | 21.44 | 22.06 | 21.23 | 21.57 | 7,780,300 | -0.01(-0.05%) |
Aug 01, 2019 | 23.05 | 23.16 | 21.36 | 21.58 | 11,145,466 | -1.49(-6.46%) |
Jul 31, 2019 | 23.83 | 24.08 | 22.84 | 23.07 | 9,407,694 | -1.01(-4.19%) |
Jul 30, 2019 | 22.84 | 24.35 | 22.05 | 24.08 | 25,187,348 | -3.36(-12.24%) |
Jul 29, 2019 | 27.32 | 27.51 | 27.00 | 27.44 | 6,857,843 | +0.20(+0.73%) |
Jul 26, 2019 | 27.44 | 27.52 | 27.15 | 27.24 | 3,732,600 | -0.10(-0.37%) |
Jul 25, 2019 | 27.27 | 27.72 | 27.19 | 27.34 | 3,971,837 | +0.00(+0.00%) |
Jul 24, 2019 | 27.22 | 27.72 | 26.99 | 27.34 | 2,742,441 | +0.15(+0.55%) |
Jul 23, 2019 | 26.97 | 27.25 | 26.56 | 27.19 | 2,487,679 | +0.55(+2.06%) |
Jul 22, 2019 | 27.10 | 27.22 | 26.62 | 26.64 | 2,712,582 | -0.31(-1.15%) |
Jul 19, 2019 | 27.25 | 27.34 | 26.92 | 26.95 | 3,187,700 | -0.02(-0.07%) |
Jul 18, 2019 | 26.94 | 27.07 | 26.69 | 26.97 | 2,203,291 | +0.04(+0.15%) |
Jul 17, 2019 | 27.36 | 27.41 | 26.82 | 26.93 | 2,940,885 | -0.43(-1.57%) |
Jul 16, 2019 | 27.49 | 27.67 | 27.25 | 27.36 | 2,712,627 | -0.15(-0.55%) |
Jul 15, 2019 | 27.40 | 27.69 | 27.31 | 27.51 | 3,772,993 | +0.21(+0.77%) |
Jul 12, 2019 | 26.69 | 27.56 | 26.69 | 27.30 | 3,693,700 | +0.74(+2.79%) |
Jul 11, 2019 | 26.50 | 26.59 | 26.08 | 26.56 | 2,813,419 | +0.14(+0.53%) |
Jul 10, 2019 | 26.63 | 26.75 | 26.05 | 26.42 | 4,019,847 | -0.17(-0.64%) |
Jul 09, 2019 | 26.40 | 26.80 | 26.26 | 26.59 | 4,373,938 | +0.10(+0.38%) |
Jul 08, 2019 | 25.78 | 26.56 | 25.76 | 26.49 | 3,344,957 | +0.59(+2.28%) |
Jul 05, 2019 | 25.78 | 25.99 | 25.56 | 25.90 | 2,963,900 | -0.03(-0.12%) |
Jul 03, 2019 | 25.70 | 25.96 | 25.44 | 25.93 | 2,365,700 | +0.40(+1.57%) |
Jul 02, 2019 | 25.21 | 25.55 | 25.01 | 25.53 | 4,062,023 | +0.38(+1.51%) |
Jul 01, 2019 | 25.81 | 25.91 | 24.98 | 25.15 | 4,291,318 | -0.20(-0.79%) |
Jun 28, 2019 | 25.30 | 25.46 | 25.14 | 25.35 | 3,856,600 | +0.05(+0.20%) |
Jun 27, 2019 | 24.88 | 25.36 | 24.82 | 25.30 | 3,375,610 | +0.23(+0.92%) |
Jun 26, 2019 | 25.01 | 25.50 | 24.80 | 25.07 | 3,632,679 | +0.17(+0.68%) |
Jun 25, 2019 | 25.56 | 25.73 | 24.84 | 24.90 | 4,874,409 | -0.60(-2.35%) |
Jun 24, 2019 | 26.15 | 26.42 | 25.42 | 25.50 | 5,853,752 | -0.65(-2.49%) |
Jun 21, 2019 | 26.44 | 26.57 | 26.06 | 26.15 | 5,469,700 | -0.43(-1.62%) |
Jun 20, 2019 | 27.10 | 27.34 | 26.53 | 26.58 | 5,433,730 | -0.38(-1.41%) |
Jun 19, 2019 | 27.36 | 27.41 | 26.90 | 26.96 | 4,253,735 | -0.31(-1.14%) |
Jun 18, 2019 | 26.87 | 27.50 | 26.83 | 27.27 | 4,563,088 | +0.58(+2.17%) |
Jun 17, 2019 | 27.02 | 27.15 | 26.51 | 26.69 | 4,589,539 | -0.38(-1.40%) |
Jun 14, 2019 | 26.58 | 27.11 | 26.55 | 27.07 | 3,584,200 | +0.47(+1.77%) |
Jun 13, 2019 | 26.36 | 26.73 | 26.22 | 26.60 | 3,685,584 | +0.62(+2.39%) |
Jun 12, 2019 | 26.22 | 26.38 | 25.90 | 25.98 | 3,124,563 | -0.20(-0.76%) |
Jun 11, 2019 | 25.98 | 26.26 | 25.89 | 26.18 | 3,928,864 | +0.40(+1.55%) |
Jun 10, 2019 | 26.01 | 26.44 | 25.78 | 25.78 | 3,602,377 | -0.12(-0.46%) |
Jun 07, 2019 | 25.70 | 26.03 | 25.61 | 25.90 | 3,349,800 | +0.22(+0.86%) |
Jun 06, 2019 | 25.75 | 25.93 | 25.46 | 25.68 | 4,595,370 | -0.08(-0.31%) |
Jun 05, 2019 | 24.78 | 25.80 | 24.68 | 25.76 | 7,511,979 | +1.06(+4.29%) |
Jun 04, 2019 | 23.86 | 24.72 | 23.78 | 24.70 | 6,538,527 | +1.13(+4.79%) |