Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.41 | 16.49 | 16.09 | 16.34 | 5,967,766 | -0.11(-0.64%) |
Aug 29, 2019 | 16.11 | 16.61 | 16.10 | 16.44 | 7,228,685 | +0.42(+2.62%) |
Aug 28, 2019 | 15.91 | 16.09 | 15.75 | 16.02 | 5,049,500 | +0.18(+1.14%) |
Aug 27, 2019 | 15.80 | 16.01 | 15.76 | 15.84 | 5,576,512 | +0.05(+0.30%) |
Aug 26, 2019 | 16.16 | 16.22 | 15.66 | 15.79 | 8,219,798 | -0.28(-1.72%) |
Aug 23, 2019 | 15.91 | 16.29 | 15.80 | 16.07 | 8,553,641 | +0.02(+0.12%) |
Aug 22, 2019 | 15.94 | 16.19 | 15.85 | 16.05 | 6,313,105 | -0.02(-0.12%) |
Aug 21, 2019 | 16.14 | 16.29 | 15.92 | 16.07 | 11,420,597 | +0.03(+0.18%) |
Aug 20, 2019 | 16.18 | 16.19 | 15.97 | 16.04 | 7,818,771 | +0.06(+0.36%) |
Aug 19, 2019 | 15.78 | 16.05 | 15.70 | 15.99 | 8,193,523 | +0.27(+1.70%) |
Aug 16, 2019 | 15.57 | 15.77 | 15.43 | 15.72 | 5,172,169 | +0.16(+1.04%) |
Aug 15, 2019 | 15.46 | 15.61 | 15.28 | 15.56 | 8,959,317 | +0.13(+0.87%) |
Aug 14, 2019 | 16.05 | 16.05 | 15.35 | 15.42 | 9,678,589 | -0.79(-4.89%) |
Aug 13, 2019 | 16.54 | 16.77 | 16.21 | 16.21 | 9,179,878 | -0.34(-2.07%) |
Aug 12, 2019 | 16.60 | 16.82 | 16.46 | 16.56 | 5,282,783 | -0.02(-0.12%) |
Aug 09, 2019 | 16.80 | 17.01 | 16.56 | 16.58 | 5,976,882 | -0.29(-1.70%) |
Aug 08, 2019 | 16.83 | 16.87 | 16.49 | 16.86 | 8,939,317 | +0.20(+1.20%) |
Aug 07, 2019 | 16.32 | 16.85 | 16.05 | 16.66 | 11,499,312 | +0.25(+1.51%) |
Aug 06, 2019 | 16.61 | 16.66 | 16.31 | 16.42 | 14,439,215 | -0.15(-0.92%) |
Aug 05, 2019 | 17.10 | 17.20 | 16.35 | 16.57 | 15,949,624 | -0.78(-4.49%) |
Aug 02, 2019 | 17.92 | 18.03 | 17.35 | 17.35 | 13,597,088 | -0.44(-2.46%) |
Aug 01, 2019 | 18.19 | 18.19 | 17.46 | 17.78 | 18,103,848 | -0.41(-2.24%) |
Jul 31, 2019 | 18.30 | 18.41 | 18.03 | 18.19 | 16,139,351 | -0.16(-0.88%) |
Jul 30, 2019 | 18.12 | 18.49 | 18.10 | 18.35 | 15,731,389 | +0.19(+1.05%) |
Jul 29, 2019 | 18.36 | 18.57 | 18.04 | 18.16 | 15,948,053 | -0.03(-0.16%) |
Jul 26, 2019 | 19.50 | 19.50 | 18.08 | 18.19 | 23,861,260 | -2.50(-12.07%) |
Jul 25, 2019 | 21.08 | 21.26 | 20.61 | 20.69 | 6,550,718 | -0.30(-1.45%) |
Jul 24, 2019 | 21.20 | 21.27 | 20.95 | 20.99 | 4,530,495 | -0.15(-0.72%) |
Jul 23, 2019 | 21.13 | 21.25 | 20.94 | 21.14 | 4,484,532 | +0.01(+0.04%) |
Jul 22, 2019 | 21.25 | 21.34 | 20.92 | 21.13 | 4,319,030 | -0.06(-0.27%) |
Jul 19, 2019 | 21.30 | 21.42 | 21.17 | 21.19 | 4,361,976 | -0.08(-0.36%) |
Jul 18, 2019 | 21.19 | 21.43 | 21.19 | 21.27 | 4,843,372 | +0.01(+0.04%) |
Jul 17, 2019 | 22.01 | 22.05 | 21.22 | 21.26 | 7,045,154 | -0.82(-3.70%) |
Jul 16, 2019 | 22.28 | 22.36 | 21.90 | 22.07 | 4,649,018 | -0.25(-1.11%) |
Jul 15, 2019 | 22.59 | 22.73 | 22.31 | 22.32 | 5,603,988 | -0.47(-2.04%) |
Jul 12, 2019 | 22.73 | 22.84 | 22.61 | 22.79 | 3,055,373 | +0.18(+0.80%) |
Jul 11, 2019 | 22.84 | 22.84 | 22.35 | 22.61 | 3,166,444 | -0.21(-0.92%) |
Jul 10, 2019 | 22.79 | 22.90 | 22.59 | 22.81 | 3,697,548 | +0.09(+0.42%) |
Jul 09, 2019 | 22.60 | 22.80 | 22.31 | 22.72 | 4,956,284 | +0.09(+0.38%) |
Jul 08, 2019 | 22.50 | 22.71 | 22.37 | 22.63 | 5,417,663 | +0.19(+0.85%) |
Jul 05, 2019 | 22.34 | 22.50 | 22.18 | 22.44 | 4,358,605 | +0.10(+0.47%) |
Jul 03, 2019 | 21.99 | 22.45 | 21.91 | 22.34 | 4,735,155 | +0.48(+2.22%) |
Jul 02, 2019 | 22.05 | 22.19 | 21.80 | 21.86 | 6,870,107 | +0.01(+0.04%) |
Jul 01, 2019 | 21.99 | 22.10 | 21.68 | 21.85 | 5,795,198 | +0.05(+0.22%) |
Jun 28, 2019 | 21.47 | 21.80 | 21.47 | 21.80 | 6,524,584 | +0.28(+1.32%) |
Jun 27, 2019 | 21.45 | 21.67 | 21.30 | 21.51 | 5,426,033 | +0.03(+0.13%) |
Jun 26, 2019 | 21.88 | 22.02 | 21.36 | 21.49 | 7,109,804 | -0.31(-1.44%) |
Jun 25, 2019 | 21.93 | 22.05 | 21.77 | 21.80 | 5,940,402 | -0.26(-1.16%) |
Jun 24, 2019 | 22.25 | 22.39 | 22.02 | 22.05 | 6,573,084 | -0.19(-0.85%) |
Jun 21, 2019 | 22.34 | 22.41 | 22.11 | 22.24 | 7,746,186 | -0.15(-0.68%) |
Jun 20, 2019 | 23.08 | 23.20 | 22.34 | 22.40 | 7,447,438 | -0.46(-1.99%) |
Jun 19, 2019 | 22.59 | 22.96 | 22.39 | 22.85 | 6,639,034 | +0.18(+0.80%) |
Jun 18, 2019 | 23.03 | 23.10 | 22.61 | 22.67 | 5,993,304 | -0.11(-0.50%) |
Jun 17, 2019 | 22.48 | 22.83 | 22.39 | 22.79 | 7,370,771 | +0.22(+0.97%) |
Jun 14, 2019 | 22.76 | 22.91 | 22.53 | 22.57 | 5,123,502 | -0.12(-0.54%) |
Jun 13, 2019 | 22.71 | 22.94 | 22.38 | 22.69 | 4,476,665 | +0.17(+0.76%) |
Jun 12, 2019 | 22.64 | 22.75 | 22.33 | 22.52 | 7,639,725 | -0.26(-1.13%) |
Jun 11, 2019 | 23.00 | 23.12 | 22.50 | 22.78 | 7,187,144 | -0.18(-0.79%) |
Jun 10, 2019 | 24.13 | 24.17 | 22.87 | 22.96 | 9,249,002 | -1.20(-4.95%) |
Jun 07, 2019 | 24.28 | 24.54 | 24.06 | 24.15 | 8,049,743 | +0.01(+0.04%) |
Jun 06, 2019 | 24.05 | 24.30 | 23.95 | 24.14 | 5,710,082 | +0.14(+0.59%) |
Jun 05, 2019 | 24.34 | 24.37 | 23.71 | 24.00 | 4,965,602 | -0.19(-0.78%) |
Jun 04, 2019 | 24.04 | 24.42 | 23.96 | 24.19 | 6,940,687 | +0.18(+0.75%) |