Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.31 | 23.57 | 23.08 | 23.21 | 2,565,036 | +0.16(+0.70%) |
Aug 29, 2019 | 22.61 | 23.14 | 22.61 | 23.05 | 1,880,037 | +0.78(+3.49%) |
Aug 28, 2019 | 21.96 | 22.47 | 21.96 | 22.27 | 2,641,376 | +0.26(+1.20%) |
Aug 27, 2019 | 21.86 | 22.49 | 21.82 | 22.01 | 2,668,401 | -0.49(-2.17%) |
Aug 26, 2019 | 22.55 | 22.73 | 22.41 | 22.50 | 2,003,446 | +0.26(+1.15%) |
Aug 23, 2019 | 22.61 | 22.91 | 22.15 | 22.24 | 3,273,743 | -0.66(-2.90%) |
Aug 22, 2019 | 23.03 | 23.27 | 22.87 | 22.91 | 2,646,223 | +0.02(+0.07%) |
Aug 21, 2019 | 22.79 | 23.05 | 22.66 | 22.89 | 1,983,662 | +0.41(+1.82%) |
Aug 20, 2019 | 22.57 | 22.76 | 22.44 | 22.48 | 1,858,338 | -0.22(-0.99%) |
Aug 19, 2019 | 23.23 | 23.37 | 22.66 | 22.71 | 2,186,426 | -0.17(-0.73%) |
Aug 16, 2019 | 22.59 | 22.90 | 22.50 | 22.87 | 1,879,686 | +0.51(+2.29%) |
Aug 15, 2019 | 22.09 | 22.44 | 21.94 | 22.36 | 3,367,504 | +0.28(+1.27%) |
Aug 14, 2019 | 22.22 | 22.50 | 21.98 | 22.08 | 3,571,779 | -0.62(-2.72%) |
Aug 13, 2019 | 22.42 | 23.23 | 22.39 | 22.70 | 2,588,845 | +0.21(+0.93%) |
Aug 12, 2019 | 22.36 | 22.50 | 22.08 | 22.49 | 2,439,787 | -0.09(-0.39%) |
Aug 09, 2019 | 23.75 | 23.75 | 22.56 | 22.58 | 3,245,765 | -1.22(-5.11%) |
Aug 08, 2019 | 23.55 | 23.87 | 23.39 | 23.79 | 2,271,421 | +0.38(+1.61%) |
Aug 07, 2019 | 23.15 | 23.52 | 22.81 | 23.42 | 2,517,135 | -0.03(-0.14%) |
Aug 06, 2019 | 23.47 | 23.63 | 23.11 | 23.45 | 3,211,487 | -0.04(-0.17%) |
Aug 05, 2019 | 23.79 | 23.96 | 23.30 | 23.49 | 3,449,164 | -0.99(-4.05%) |
Aug 02, 2019 | 25.24 | 25.35 | 24.10 | 24.48 | 4,875,892 | -0.85(-3.35%) |
Aug 01, 2019 | 25.65 | 26.19 | 25.11 | 25.33 | 3,043,418 | -0.37(-1.43%) |
Jul 31, 2019 | 25.93 | 25.98 | 25.08 | 25.70 | 7,326,607 | -0.54(-2.07%) |
Jul 30, 2019 | 26.87 | 26.88 | 25.86 | 26.24 | 6,806,984 | -0.93(-3.42%) |
Jul 29, 2019 | 27.54 | 27.54 | 27.03 | 27.17 | 2,500,739 | -0.39(-1.42%) |
Jul 26, 2019 | 27.69 | 27.86 | 27.55 | 27.57 | 1,802,120 | -0.09(-0.32%) |
Jul 25, 2019 | 27.99 | 28.16 | 27.60 | 27.65 | 2,525,938 | -0.44(-1.57%) |
Jul 24, 2019 | 28.16 | 28.16 | 27.65 | 28.09 | 2,451,460 | +0.30(+1.07%) |
Jul 23, 2019 | 27.50 | 27.82 | 27.20 | 27.80 | 1,784,941 | +0.55(+2.03%) |
Jul 22, 2019 | 27.48 | 27.62 | 27.17 | 27.24 | 2,432,873 | -0.21(-0.76%) |
Jul 19, 2019 | 28.25 | 28.25 | 27.44 | 27.45 | 2,282,252 | -0.73(-2.59%) |
Jul 18, 2019 | 27.85 | 28.22 | 27.73 | 28.18 | 1,737,537 | +0.27(+0.98%) |
Jul 17, 2019 | 28.26 | 28.37 | 27.88 | 27.91 | 2,242,086 | -0.36(-1.27%) |
Jul 16, 2019 | 28.03 | 28.53 | 27.97 | 28.27 | 2,293,290 | +0.24(+0.86%) |
Jul 15, 2019 | 28.29 | 28.44 | 27.85 | 28.03 | 1,752,387 | -0.29(-1.02%) |
Jul 12, 2019 | 28.12 | 28.49 | 28.07 | 28.32 | 1,814,111 | +0.36(+1.29%) |
Jul 11, 2019 | 28.44 | 28.50 | 27.77 | 27.96 | 2,428,028 | -0.45(-1.58%) |
Jul 10, 2019 | 28.88 | 29.01 | 28.41 | 28.41 | 2,655,664 | -0.38(-1.31%) |
Jul 09, 2019 | 28.33 | 28.84 | 28.25 | 28.78 | 2,273,009 | +0.23(+0.81%) |
Jul 08, 2019 | 28.89 | 29.00 | 28.44 | 28.55 | 1,962,585 | -0.62(-2.14%) |
Jul 05, 2019 | 28.88 | 29.21 | 28.67 | 29.17 | 1,672,719 | -0.03(-0.11%) |
Jul 03, 2019 | 28.73 | 29.28 | 28.54 | 29.21 | 1,006,604 | +0.67(+2.36%) |
Jul 02, 2019 | 28.94 | 29.02 | 28.38 | 28.53 | 1,928,245 | -0.48(-1.66%) |
Jul 01, 2019 | 28.89 | 29.21 | 28.70 | 29.01 | 3,115,373 | +0.66(+2.34%) |
Jun 28, 2019 | 28.37 | 28.51 | 28.08 | 28.35 | 3,466,346 | +0.06(+0.23%) |
Jun 27, 2019 | 28.15 | 28.35 | 28.09 | 28.29 | 1,419,679 | +0.02(+0.08%) |
Jun 26, 2019 | 28.04 | 28.31 | 27.99 | 28.26 | 2,120,211 | +0.43(+1.55%) |
Jun 25, 2019 | 27.85 | 28.07 | 27.77 | 27.83 | 2,423,704 | -0.05(-0.17%) |
Jun 24, 2019 | 28.32 | 28.52 | 27.80 | 27.88 | 1,951,057 | -0.35(-1.25%) |
Jun 21, 2019 | 28.29 | 28.47 | 28.21 | 28.23 | 4,112,976 | -0.15(-0.54%) |
Jun 20, 2019 | 28.33 | 28.44 | 28.01 | 28.38 | 2,569,737 | +0.39(+1.40%) |
Jun 19, 2019 | 28.00 | 28.10 | 27.70 | 27.99 | 2,327,390 | +0.06(+0.20%) |
Jun 18, 2019 | 27.65 | 28.09 | 27.55 | 27.93 | 2,802,950 | +0.49(+1.78%) |
Jun 17, 2019 | 27.57 | 27.65 | 27.30 | 27.45 | 2,364,706 | -0.11(-0.41%) |
Jun 14, 2019 | 27.98 | 27.99 | 27.52 | 27.56 | 1,836,843 | -0.60(-2.13%) |
Jun 13, 2019 | 28.03 | 28.23 | 27.92 | 28.16 | 2,352,306 | +0.21(+0.74%) |
Jun 12, 2019 | 27.85 | 28.21 | 27.85 | 27.95 | 2,256,783 | -0.09(-0.31%) |
Jun 11, 2019 | 28.02 | 28.16 | 27.74 | 28.04 | 2,220,969 | +0.26(+0.95%) |
Jun 10, 2019 | 27.44 | 28.02 | 27.44 | 27.77 | 1,636,437 | +0.42(+1.55%) |
Jun 07, 2019 | 27.32 | 27.60 | 27.22 | 27.35 | 1,920,904 | +0.10(+0.38%) |
Jun 06, 2019 | 26.84 | 27.29 | 26.80 | 27.24 | 2,539,961 | +0.49(+1.82%) |
Jun 05, 2019 | 26.75 | 27.02 | 26.51 | 26.76 | 2,322,405 | +0.10(+0.36%) |
Jun 04, 2019 | 25.04 | 26.68 | 25.04 | 26.66 | 4,266,981 | +1.86(+7.49%) |