Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.93 | 18.40 | 17.90 | 18.13 | 7,382,442 | +0.32(+1.82%) |
Aug 29, 2019 | 17.94 | 18.15 | 17.36 | 17.81 | 7,335,288 | -0.18(-1.02%) |
Aug 28, 2019 | 17.94 | 18.23 | 17.69 | 17.99 | 5,260,399 | +0.01(+0.05%) |
Aug 27, 2019 | 18.42 | 18.46 | 17.85 | 17.98 | 6,144,024 | -0.35(-1.92%) |
Aug 26, 2019 | 18.05 | 18.35 | 17.84 | 18.33 | 5,553,519 | +0.50(+2.81%) |
Aug 23, 2019 | 18.49 | 18.68 | 17.78 | 17.83 | 8,313,988 | -0.85(-4.56%) |
Aug 22, 2019 | 19.19 | 19.32 | 18.31 | 18.69 | 6,529,114 | -0.41(-2.16%) |
Aug 21, 2019 | 18.75 | 19.13 | 18.72 | 19.10 | 8,515,721 | +0.62(+3.37%) |
Aug 20, 2019 | 18.31 | 18.52 | 17.97 | 18.48 | 7,714,255 | +0.06(+0.33%) |
Aug 19, 2019 | 17.85 | 18.58 | 17.65 | 18.41 | 12,079,666 | +0.89(+5.06%) |
Aug 16, 2019 | 16.52 | 17.83 | 16.51 | 17.53 | 15,832,632 | +0.45(+2.62%) |
Aug 15, 2019 | 19.23 | 19.55 | 16.28 | 17.08 | 29,974,994 | -4.87(-22.20%) |
Aug 14, 2019 | 22.73 | 22.73 | 21.73 | 21.95 | 7,390,618 | -1.50(-6.40%) |
Aug 13, 2019 | 23.23 | 24.27 | 22.74 | 23.45 | 5,221,542 | +0.41(+1.79%) |
Aug 12, 2019 | 23.53 | 24.08 | 22.82 | 23.04 | 4,588,714 | -1.01(-4.20%) |
Aug 09, 2019 | 24.89 | 24.89 | 23.98 | 24.05 | 3,110,884 | -0.95(-3.79%) |
Aug 08, 2019 | 24.75 | 25.11 | 24.66 | 25.00 | 2,754,469 | +0.25(+1.03%) |
Aug 07, 2019 | 24.12 | 24.82 | 23.92 | 24.75 | 3,521,586 | +0.26(+1.08%) |
Aug 06, 2019 | 24.58 | 24.76 | 24.17 | 24.48 | 3,899,737 | +0.04(+0.14%) |
Aug 05, 2019 | 25.46 | 25.46 | 24.28 | 24.45 | 5,303,676 | -1.68(-6.42%) |
Aug 02, 2019 | 25.67 | 26.31 | 25.61 | 26.12 | 4,845,518 | +0.42(+1.64%) |
Aug 01, 2019 | 27.05 | 27.17 | 25.52 | 25.70 | 5,565,474 | -1.46(-5.37%) |
Jul 31, 2019 | 26.81 | 27.26 | 26.49 | 27.16 | 5,730,177 | +0.24(+0.88%) |
Jul 30, 2019 | 26.79 | 27.03 | 26.18 | 26.92 | 3,293,258 | +0.04(+0.16%) |
Jul 29, 2019 | 26.74 | 26.96 | 26.29 | 26.88 | 3,729,164 | -0.01(-0.03%) |
Jul 26, 2019 | 27.17 | 27.17 | 26.61 | 26.89 | 3,068,862 | -0.18(-0.65%) |
Jul 25, 2019 | 26.86 | 27.20 | 26.84 | 27.06 | 3,783,624 | +0.02(+0.07%) |
Jul 24, 2019 | 26.59 | 27.09 | 26.39 | 27.05 | 3,681,745 | +0.67(+2.53%) |
Jul 23, 2019 | 25.99 | 26.46 | 25.90 | 26.38 | 3,676,816 | +0.57(+2.21%) |
Jul 22, 2019 | 26.69 | 26.85 | 25.71 | 25.81 | 4,352,842 | -0.80(-3.00%) |
Jul 19, 2019 | 26.84 | 27.05 | 26.59 | 26.61 | 2,571,999 | -0.09(-0.33%) |
Jul 18, 2019 | 26.55 | 26.83 | 26.34 | 26.69 | 2,427,043 | +0.11(+0.43%) |
Jul 17, 2019 | 27.24 | 27.24 | 26.52 | 26.58 | 3,075,573 | -0.82(-2.98%) |
Jul 16, 2019 | 27.04 | 27.52 | 26.95 | 27.40 | 3,508,504 | +0.40(+1.46%) |
Jul 15, 2019 | 26.71 | 27.03 | 26.67 | 27.00 | 3,129,900 | +0.36(+1.35%) |
Jul 12, 2019 | 26.26 | 26.93 | 26.18 | 26.64 | 3,027,979 | +0.54(+2.09%) |
Jul 11, 2019 | 25.47 | 26.19 | 25.36 | 26.10 | 4,158,529 | +0.76(+2.98%) |
Jul 10, 2019 | 26.04 | 26.15 | 25.24 | 25.34 | 5,449,615 | -0.68(-2.63%) |
Jul 09, 2019 | 26.39 | 26.39 | 25.91 | 26.03 | 4,624,746 | -0.54(-2.05%) |
Jul 08, 2019 | 26.55 | 26.69 | 26.28 | 26.57 | 5,390,577 | +0.02(+0.07%) |
Jul 05, 2019 | 26.55 | 26.68 | 26.23 | 26.55 | 3,961,232 | -0.12(-0.46%) |
Jul 03, 2019 | 26.84 | 26.91 | 26.33 | 26.68 | 2,149,274 | +0.04(+0.13%) |
Jul 02, 2019 | 27.52 | 27.54 | 26.52 | 26.64 | 4,078,931 | -0.84(-3.07%) |
Jul 01, 2019 | 28.35 | 28.49 | 27.37 | 27.48 | 5,667,336 | -0.38(-1.35%) |
Jun 28, 2019 | 27.35 | 27.92 | 27.17 | 27.86 | 5,823,868 | +0.61(+2.22%) |
Jun 27, 2019 | 27.51 | 27.84 | 26.99 | 27.26 | 5,116,715 | +0.23(+0.84%) |
Jun 26, 2019 | 26.65 | 27.25 | 26.65 | 27.03 | 3,955,529 | +0.51(+1.92%) |
Jun 25, 2019 | 27.34 | 27.39 | 26.44 | 26.52 | 7,371,920 | -1.05(-3.82%) |
Jun 24, 2019 | 27.38 | 27.77 | 27.20 | 27.57 | 5,061,914 | +0.06(+0.22%) |
Jun 21, 2019 | 27.18 | 27.53 | 26.86 | 27.51 | 5,892,994 | +0.40(+1.46%) |
Jun 20, 2019 | 27.04 | 27.13 | 26.72 | 27.12 | 3,932,265 | +0.35(+1.31%) |
Jun 19, 2019 | 26.61 | 26.87 | 26.37 | 26.76 | 3,541,385 | +0.15(+0.56%) |
Jun 18, 2019 | 26.26 | 27.15 | 26.26 | 26.62 | 4,568,094 | +0.57(+2.19%) |
Jun 17, 2019 | 25.86 | 26.37 | 25.72 | 26.04 | 3,032,312 | +0.11(+0.41%) |
Jun 14, 2019 | 26.19 | 26.25 | 25.68 | 25.94 | 4,078,530 | -0.35(-1.34%) |
Jun 13, 2019 | 25.56 | 26.29 | 25.41 | 26.29 | 3,438,032 | +0.97(+3.85%) |
Jun 12, 2019 | 26.21 | 26.28 | 25.32 | 25.32 | 8,138,361 | -0.78(-2.99%) |
Jun 11, 2019 | 26.66 | 26.73 | 26.05 | 26.10 | 4,273,239 | -0.22(-0.83%) |
Jun 10, 2019 | 26.76 | 27.03 | 26.28 | 26.32 | 4,128,615 | -0.25(-0.93%) |
Jun 07, 2019 | 26.09 | 26.60 | 25.89 | 26.56 | 3,661,156 | +0.56(+2.16%) |
Jun 06, 2019 | 26.17 | 26.22 | 25.51 | 26.00 | 3,784,808 | -0.20(-0.75%) |
Jun 05, 2019 | 26.47 | 26.58 | 25.68 | 26.20 | 6,136,754 | +0.10(+0.40%) |
Jun 04, 2019 | 25.40 | 26.26 | 25.38 | 26.09 | 5,574,919 | +1.07(+4.27%) |