Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.07 | 20.08 | 19.31 | 19.47 | 3,444,600 | -0.43(-2.16%) |
Aug 29, 2019 | 19.35 | 19.99 | 19.30 | 19.90 | 5,856,534 | +0.75(+3.92%) |
Aug 28, 2019 | 18.51 | 19.26 | 18.49 | 19.15 | 4,127,312 | +0.48(+2.57%) |
Aug 27, 2019 | 19.01 | 19.01 | 18.37 | 18.67 | 5,534,526 | -0.12(-0.64%) |
Aug 26, 2019 | 18.54 | 18.90 | 18.44 | 18.79 | 4,199,022 | +0.45(+2.45%) |
Aug 23, 2019 | 18.89 | 19.10 | 18.26 | 18.34 | 5,126,200 | -0.70(-3.68%) |
Aug 22, 2019 | 19.09 | 19.37 | 18.92 | 19.04 | 3,578,162 | -0.05(-0.26%) |
Aug 21, 2019 | 19.19 | 19.34 | 18.87 | 19.09 | 3,855,831 | +0.00(+0.00%) |
Aug 20, 2019 | 19.18 | 19.81 | 18.99 | 19.09 | 5,730,175 | -0.10(-0.52%) |
Aug 19, 2019 | 18.77 | 19.42 | 18.77 | 19.19 | 5,654,228 | +0.66(+3.56%) |
Aug 16, 2019 | 17.88 | 18.61 | 17.68 | 18.53 | 5,974,200 | +0.92(+5.22%) |
Aug 15, 2019 | 18.23 | 18.25 | 17.58 | 17.61 | 6,476,473 | -0.43(-2.38%) |
Aug 14, 2019 | 19.38 | 19.43 | 17.96 | 18.04 | 10,822,662 | -1.68(-8.52%) |
Aug 13, 2019 | 19.11 | 19.75 | 18.93 | 19.72 | 5,466,193 | +0.59(+3.08%) |
Aug 12, 2019 | 19.24 | 19.45 | 19.05 | 19.13 | 6,010,352 | -0.35(-1.80%) |
Aug 09, 2019 | 19.05 | 19.62 | 18.83 | 19.48 | 6,412,400 | +0.39(+2.04%) |
Aug 08, 2019 | 18.43 | 19.10 | 18.08 | 19.09 | 7,113,400 | +0.60(+3.24%) |
Aug 07, 2019 | 17.88 | 18.60 | 17.31 | 18.49 | 9,715,744 | +0.29(+1.59%) |
Aug 06, 2019 | 19.47 | 19.48 | 17.66 | 18.20 | 15,592,062 | -1.15(-5.94%) |
Aug 05, 2019 | 19.53 | 19.68 | 19.09 | 19.35 | 8,660,643 | -0.49(-2.47%) |
Aug 02, 2019 | 20.36 | 20.45 | 19.65 | 19.84 | 6,574,400 | -0.48(-2.36%) |
Aug 01, 2019 | 20.80 | 21.19 | 20.05 | 20.32 | 10,840,194 | -0.58(-2.78%) |
Jul 31, 2019 | 21.44 | 21.44 | 20.62 | 20.90 | 12,073,202 | -0.53(-2.47%) |
Jul 30, 2019 | 20.65 | 21.70 | 20.58 | 21.43 | 18,438,940 | +0.65(+3.13%) |
Jul 29, 2019 | 20.95 | 21.88 | 19.70 | 20.78 | 61,206,112 | +2.32(+12.57%) |
Jul 26, 2019 | 18.52 | 18.62 | 18.37 | 18.46 | 3,602,900 | +0.02(+0.11%) |
Jul 25, 2019 | 18.96 | 18.97 | 18.30 | 18.44 | 6,434,224 | -0.47(-2.49%) |
Jul 24, 2019 | 18.31 | 18.97 | 18.30 | 18.91 | 7,262,135 | +0.57(+3.11%) |
Jul 23, 2019 | 18.18 | 18.38 | 18.02 | 18.34 | 5,236,569 | +0.29(+1.61%) |
Jul 22, 2019 | 18.14 | 18.23 | 17.77 | 18.05 | 4,202,505 | -0.05(-0.28%) |
Jul 19, 2019 | 17.86 | 18.25 | 17.66 | 18.10 | 6,100,500 | +0.25(+1.40%) |
Jul 18, 2019 | 17.83 | 17.96 | 17.63 | 17.85 | 7,272,835 | -0.06(-0.34%) |
Jul 17, 2019 | 18.45 | 18.45 | 17.71 | 17.91 | 7,003,667 | -0.52(-2.82%) |
Jul 16, 2019 | 18.96 | 19.00 | 18.40 | 18.43 | 6,042,455 | -0.54(-2.85%) |
Jul 15, 2019 | 19.05 | 19.18 | 18.87 | 18.97 | 4,299,731 | -0.25(-1.30%) |
Jul 12, 2019 | 19.11 | 19.38 | 18.86 | 19.22 | 3,314,000 | +0.18(+0.95%) |
Jul 11, 2019 | 19.10 | 19.34 | 18.66 | 19.04 | 4,673,379 | -0.09(-0.47%) |
Jul 10, 2019 | 19.10 | 19.19 | 18.55 | 19.13 | 8,275,369 | -0.49(-2.50%) |
Jul 09, 2019 | 19.20 | 19.68 | 18.85 | 19.62 | 5,089,740 | +0.35(+1.82%) |
Jul 08, 2019 | 19.41 | 19.53 | 19.02 | 19.27 | 5,286,197 | -0.22(-1.13%) |
Jul 05, 2019 | 19.67 | 19.78 | 19.27 | 19.49 | 4,749,200 | -0.19(-0.97%) |
Jul 03, 2019 | 19.49 | 19.74 | 19.41 | 19.68 | 4,133,600 | +0.28(+1.44%) |
Jul 02, 2019 | 19.53 | 19.62 | 19.14 | 19.40 | 6,634,240 | -0.13(-0.67%) |
Jul 01, 2019 | 19.34 | 19.64 | 19.27 | 19.53 | 6,876,942 | +0.49(+2.57%) |
Jun 28, 2019 | 19.10 | 19.15 | 18.89 | 19.04 | 6,604,200 | +0.07(+0.37%) |
Jun 27, 2019 | 18.76 | 19.23 | 18.69 | 18.97 | 5,707,991 | +0.31(+1.66%) |
Jun 26, 2019 | 18.74 | 18.84 | 18.50 | 18.66 | 5,787,375 | +0.01(+0.05%) |
Jun 25, 2019 | 18.31 | 18.78 | 18.14 | 18.65 | 10,356,298 | +0.59(+3.27%) |
Jun 24, 2019 | 18.41 | 18.43 | 17.77 | 18.06 | 6,961,525 | -0.26(-1.42%) |
Jun 21, 2019 | 18.34 | 18.35 | 17.74 | 18.32 | 10,868,400 | +0.11(+0.60%) |
Jun 20, 2019 | 18.40 | 18.65 | 18.08 | 18.21 | 6,978,011 | +0.11(+0.61%) |
Jun 19, 2019 | 17.91 | 18.45 | 17.75 | 18.10 | 8,359,690 | +0.35(+1.97%) |
Jun 18, 2019 | 17.50 | 17.96 | 17.27 | 17.75 | 5,347,662 | +0.48(+2.78%) |
Jun 17, 2019 | 17.04 | 17.59 | 16.96 | 17.27 | 5,107,598 | +0.25(+1.47%) |
Jun 14, 2019 | 17.41 | 17.51 | 16.91 | 17.02 | 4,400,000 | -0.36(-2.07%) |
Jun 13, 2019 | 17.20 | 17.39 | 17.03 | 17.38 | 3,694,295 | +0.22(+1.28%) |
Jun 12, 2019 | 17.46 | 17.54 | 16.91 | 17.16 | 4,721,395 | -0.35(-2.00%) |
Jun 11, 2019 | 17.98 | 18.06 | 17.48 | 17.51 | 4,933,083 | -0.06(-0.34%) |
Jun 10, 2019 | 17.49 | 17.91 | 17.41 | 17.57 | 4,800,974 | +0.17(+0.98%) |
Jun 07, 2019 | 17.55 | 17.68 | 17.20 | 17.40 | 6,906,000 | -0.05(-0.29%) |
Jun 06, 2019 | 17.76 | 17.90 | 17.32 | 17.45 | 5,265,051 | -0.32(-1.80%) |
Jun 05, 2019 | 17.93 | 18.13 | 17.31 | 17.77 | 6,843,103 | -0.05(-0.28%) |
Jun 04, 2019 | 17.46 | 18.01 | 17.45 | 17.82 | 9,038,201 | +0.56(+3.24%) |