Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.18 | 20.23 | 19.97 | 20.08 | 3,134,159 | -0.01(-0.04%) |
Aug 29, 2019 | 20.07 | 20.27 | 20.00 | 20.09 | 2,246,994 | +0.34(+1.71%) |
Aug 28, 2019 | 19.70 | 19.82 | 19.44 | 19.75 | 3,171,490 | -0.06(-0.31%) |
Aug 27, 2019 | 20.16 | 20.17 | 19.71 | 19.81 | 3,521,075 | -0.25(-1.25%) |
Aug 26, 2019 | 20.21 | 20.28 | 19.98 | 20.06 | 2,594,358 | +0.05(+0.26%) |
Aug 23, 2019 | 20.51 | 20.76 | 19.94 | 20.01 | 4,219,557 | -0.62(-2.98%) |
Aug 22, 2019 | 20.78 | 20.83 | 20.54 | 20.63 | 3,707,358 | -0.06(-0.29%) |
Aug 21, 2019 | 20.50 | 20.79 | 20.38 | 20.69 | 3,057,924 | +0.39(+1.92%) |
Aug 20, 2019 | 20.85 | 20.86 | 20.28 | 20.30 | 2,476,707 | -0.62(-2.94%) |
Aug 19, 2019 | 21.01 | 21.10 | 20.83 | 20.91 | 2,820,338 | +0.17(+0.84%) |
Aug 16, 2019 | 20.52 | 20.80 | 20.43 | 20.74 | 3,447,782 | +0.41(+2.00%) |
Aug 15, 2019 | 20.88 | 20.94 | 20.23 | 20.33 | 4,937,884 | -0.67(-3.18%) |
Aug 14, 2019 | 21.64 | 21.67 | 20.95 | 21.00 | 4,527,050 | -1.08(-4.87%) |
Aug 13, 2019 | 21.72 | 22.52 | 21.71 | 22.07 | 3,554,723 | +0.31(+1.43%) |
Aug 12, 2019 | 21.84 | 21.88 | 21.67 | 21.76 | 2,965,688 | -0.21(-0.95%) |
Aug 09, 2019 | 22.11 | 22.12 | 21.83 | 21.97 | 2,333,663 | -0.23(-1.05%) |
Aug 08, 2019 | 22.13 | 22.32 | 22.07 | 22.20 | 3,206,582 | +0.28(+1.27%) |
Aug 07, 2019 | 21.60 | 22.01 | 21.43 | 21.93 | 2,693,300 | +0.04(+0.20%) |
Aug 06, 2019 | 21.99 | 22.11 | 21.59 | 21.88 | 4,527,846 | +0.07(+0.32%) |
Aug 05, 2019 | 22.01 | 22.13 | 21.62 | 21.81 | 5,309,992 | -0.68(-3.04%) |
Aug 02, 2019 | 22.75 | 22.82 | 22.36 | 22.50 | 3,442,130 | -0.55(-2.37%) |
Aug 01, 2019 | 23.43 | 23.49 | 22.89 | 23.04 | 3,792,417 | -0.38(-1.63%) |
Jul 31, 2019 | 23.49 | 23.68 | 23.21 | 23.43 | 3,887,705 | -0.03(-0.11%) |
Jul 30, 2019 | 23.23 | 23.49 | 23.09 | 23.45 | 2,846,131 | +0.17(+0.74%) |
Jul 29, 2019 | 23.04 | 23.36 | 22.96 | 23.28 | 3,525,349 | +0.15(+0.64%) |
Jul 26, 2019 | 23.67 | 23.75 | 22.85 | 23.13 | 6,153,549 | +0.18(+0.79%) |
Jul 25, 2019 | 23.41 | 23.46 | 22.89 | 22.95 | 6,286,587 | -0.59(-2.50%) |
Jul 24, 2019 | 23.27 | 23.57 | 23.20 | 23.54 | 3,359,190 | +0.22(+0.93%) |
Jul 23, 2019 | 23.41 | 23.43 | 23.21 | 23.32 | 3,154,318 | +0.05(+0.22%) |
Jul 22, 2019 | 23.47 | 23.55 | 23.14 | 23.27 | 3,868,340 | -0.16(-0.67%) |
Jul 19, 2019 | 23.67 | 23.73 | 23.42 | 23.43 | 3,620,339 | -0.11(-0.48%) |
Jul 18, 2019 | 23.40 | 23.61 | 23.21 | 23.54 | 2,622,354 | +0.14(+0.59%) |
Jul 17, 2019 | 23.58 | 23.62 | 23.33 | 23.40 | 2,749,566 | -0.26(-1.10%) |
Jul 16, 2019 | 23.49 | 23.90 | 23.44 | 23.66 | 3,435,846 | +0.18(+0.78%) |
Jul 15, 2019 | 23.43 | 23.51 | 23.19 | 23.48 | 2,622,039 | +0.09(+0.37%) |
Jul 12, 2019 | 23.11 | 23.48 | 23.02 | 23.39 | 2,872,902 | +0.44(+1.93%) |
Jul 11, 2019 | 22.84 | 23.04 | 22.77 | 22.95 | 2,911,286 | +0.16(+0.68%) |
Jul 10, 2019 | 22.88 | 23.01 | 22.67 | 22.79 | 3,574,025 | -0.02(-0.08%) |
Jul 09, 2019 | 22.75 | 22.88 | 22.65 | 22.81 | 3,858,500 | -0.08(-0.34%) |
Jul 08, 2019 | 22.69 | 23.08 | 22.61 | 22.89 | 6,451,422 | -0.83(-3.51%) |
Jul 05, 2019 | 23.35 | 23.75 | 23.29 | 23.72 | 2,085,325 | +0.25(+1.07%) |
Jul 03, 2019 | 23.48 | 23.59 | 23.29 | 23.47 | 1,849,213 | +0.10(+0.45%) |
Jul 02, 2019 | 23.39 | 23.53 | 23.27 | 23.36 | 3,127,115 | +0.02(+0.07%) |
Jul 01, 2019 | 23.43 | 23.65 | 23.31 | 23.35 | 3,376,968 | +0.26(+1.13%) |
Jun 28, 2019 | 23.37 | 23.44 | 23.03 | 23.09 | 3,893,245 | -0.19(-0.82%) |
Jun 27, 2019 | 23.30 | 23.54 | 23.21 | 23.28 | 2,788,941 | +0.08(+0.34%) |
Jun 26, 2019 | 22.99 | 23.31 | 22.99 | 23.20 | 4,200,842 | +0.38(+1.67%) |
Jun 25, 2019 | 23.00 | 23.22 | 22.81 | 22.82 | 2,284,307 | -0.26(-1.13%) |
Jun 24, 2019 | 23.34 | 23.41 | 22.99 | 23.08 | 3,387,915 | -0.16(-0.71%) |
Jun 21, 2019 | 23.28 | 23.35 | 23.01 | 23.24 | 12,786,934 | -0.11(-0.48%) |
Jun 20, 2019 | 23.62 | 23.62 | 23.08 | 23.36 | 3,578,168 | +0.08(+0.34%) |
Jun 19, 2019 | 23.36 | 23.46 | 23.08 | 23.28 | 2,656,658 | -0.01(-0.04%) |
Jun 18, 2019 | 23.27 | 23.62 | 23.17 | 23.29 | 3,193,511 | +0.23(+0.98%) |
Jun 17, 2019 | 23.04 | 23.26 | 22.65 | 23.06 | 5,485,264 | -0.03(-0.15%) |
Jun 14, 2019 | 23.26 | 23.28 | 22.94 | 23.10 | 2,824,688 | -0.23(-1.00%) |
Jun 13, 2019 | 23.41 | 23.60 | 23.20 | 23.33 | 2,918,981 | -0.03(-0.15%) |
Jun 12, 2019 | 23.73 | 23.73 | 23.31 | 23.36 | 3,201,965 | +0.02(+0.07%) |
Jun 11, 2019 | 23.45 | 23.49 | 23.13 | 23.35 | 2,866,907 | +0.06(+0.26%) |
Jun 10, 2019 | 23.29 | 23.39 | 22.99 | 23.29 | 2,930,294 | +0.10(+0.45%) |
Jun 07, 2019 | 23.08 | 23.30 | 23.04 | 23.18 | 2,841,643 | +0.12(+0.53%) |
Jun 06, 2019 | 23.05 | 23.18 | 22.79 | 23.06 | 3,720,035 | +0.10(+0.45%) |
Jun 05, 2019 | 22.65 | 23.04 | 22.51 | 22.96 | 6,632,899 | +0.52(+2.32%) |
Jun 04, 2019 | 21.80 | 22.56 | 21.78 | 22.44 | 5,327,632 | +0.87(+4.02%) |