Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.58 | 21.99 | 21.45 | 21.87 | 2,299,189 | +0.48(+2.24%) |
Aug 29, 2019 | 21.33 | 21.81 | 21.13 | 21.39 | 1,146,776 | +0.18(+0.83%) |
Aug 28, 2019 | 21.83 | 21.91 | 21.12 | 21.22 | 1,291,034 | -0.78(-3.53%) |
Aug 27, 2019 | 22.40 | 22.62 | 21.92 | 21.99 | 594,913 | -0.30(-1.33%) |
Aug 26, 2019 | 22.19 | 22.50 | 22.08 | 22.29 | 581,580 | +0.24(+1.07%) |
Aug 23, 2019 | 23.17 | 23.27 | 21.98 | 22.05 | 831,273 | -1.30(-5.58%) |
Aug 22, 2019 | 23.14 | 23.67 | 22.87 | 23.35 | 1,139,044 | +0.24(+1.02%) |
Aug 21, 2019 | 23.58 | 23.67 | 22.85 | 23.12 | 1,103,889 | -0.13(-0.54%) |
Aug 20, 2019 | 23.49 | 23.77 | 23.22 | 23.24 | 1,175,846 | -0.30(-1.28%) |
Aug 19, 2019 | 23.44 | 23.75 | 23.37 | 23.55 | 1,353,522 | +0.42(+1.83%) |
Aug 16, 2019 | 22.89 | 23.35 | 22.89 | 23.12 | 914,218 | +0.41(+1.79%) |
Aug 15, 2019 | 24.38 | 24.43 | 22.54 | 22.72 | 1,552,225 | -1.74(-7.10%) |
Aug 14, 2019 | 24.49 | 24.84 | 24.38 | 24.45 | 1,110,479 | -0.58(-2.33%) |
Aug 13, 2019 | 24.46 | 25.29 | 24.41 | 25.04 | 986,366 | +0.58(+2.38%) |
Aug 12, 2019 | 24.84 | 25.18 | 24.39 | 24.45 | 1,441,214 | -0.53(-2.13%) |
Aug 09, 2019 | 25.87 | 26.05 | 24.57 | 24.99 | 1,202,708 | -0.96(-3.69%) |
Aug 08, 2019 | 25.89 | 26.20 | 25.73 | 25.94 | 1,347,832 | +0.27(+1.07%) |
Aug 07, 2019 | 26.33 | 26.43 | 25.36 | 25.67 | 1,530,286 | -1.11(-4.13%) |
Aug 06, 2019 | 26.98 | 27.09 | 26.46 | 26.77 | 616,651 | +0.11(+0.41%) |
Aug 05, 2019 | 26.56 | 26.93 | 26.18 | 26.66 | 1,263,944 | -0.44(-1.62%) |
Aug 02, 2019 | 27.58 | 27.63 | 27.04 | 27.10 | 1,440,085 | -0.48(-1.73%) |
Aug 01, 2019 | 28.56 | 28.78 | 27.53 | 27.58 | 1,611,327 | -1.16(-4.05%) |
Jul 31, 2019 | 28.50 | 29.24 | 28.33 | 28.75 | 1,215,101 | +0.24(+0.86%) |
Jul 30, 2019 | 28.55 | 28.77 | 28.09 | 28.50 | 1,633,920 | -0.49(-1.68%) |
Jul 29, 2019 | 29.85 | 30.07 | 28.98 | 28.99 | 1,409,549 | -0.89(-2.99%) |
Jul 26, 2019 | 29.21 | 30.02 | 29.08 | 29.88 | 844,438 | +0.82(+2.83%) |
Jul 25, 2019 | 29.60 | 29.73 | 27.91 | 29.06 | 1,240,837 | -0.61(-2.06%) |
Jul 24, 2019 | 29.21 | 29.77 | 29.02 | 29.67 | 829,176 | +0.47(+1.59%) |
Jul 23, 2019 | 29.29 | 29.40 | 28.95 | 29.21 | 639,201 | +0.13(+0.45%) |
Jul 22, 2019 | 29.41 | 29.61 | 28.90 | 29.08 | 1,053,020 | -0.15(-0.52%) |
Jul 19, 2019 | 29.36 | 29.66 | 29.21 | 29.23 | 779,822 | -0.11(-0.39%) |
Jul 18, 2019 | 28.76 | 29.42 | 28.76 | 29.34 | 685,874 | +0.50(+1.75%) |
Jul 17, 2019 | 28.98 | 29.21 | 28.58 | 28.84 | 767,503 | -0.21(-0.71%) |
Jul 16, 2019 | 29.05 | 29.39 | 28.88 | 29.04 | 723,001 | +0.02(+0.06%) |
Jul 15, 2019 | 28.66 | 29.05 | 28.55 | 29.03 | 588,293 | +0.38(+1.34%) |
Jul 12, 2019 | 28.71 | 29.11 | 28.39 | 28.64 | 656,313 | +0.09(+0.32%) |
Jul 11, 2019 | 28.43 | 28.61 | 28.25 | 28.55 | 724,228 | +0.19(+0.67%) |
Jul 10, 2019 | 28.20 | 28.59 | 28.06 | 28.36 | 868,174 | +0.43(+1.53%) |
Jul 09, 2019 | 28.04 | 28.30 | 27.74 | 27.93 | 1,280,098 | +0.01(+0.02%) |
Jul 08, 2019 | 27.75 | 28.16 | 27.71 | 27.93 | 984,998 | +0.22(+0.80%) |
Jul 05, 2019 | 27.34 | 27.81 | 27.24 | 27.71 | 487,204 | +0.19(+0.69%) |
Jul 03, 2019 | 27.46 | 27.61 | 27.26 | 27.52 | 313,849 | +0.09(+0.32%) |
Jul 02, 2019 | 27.05 | 27.44 | 26.75 | 27.43 | 1,094,676 | +0.35(+1.28%) |
Jul 01, 2019 | 27.34 | 27.49 | 27.00 | 27.08 | 861,153 | +0.01(+0.02%) |
Jun 28, 2019 | 26.97 | 27.31 | 26.87 | 27.08 | 3,972,406 | +0.18(+0.68%) |
Jun 27, 2019 | 26.45 | 27.03 | 26.45 | 26.89 | 1,116,628 | +0.52(+1.97%) |
Jun 26, 2019 | 26.45 | 26.69 | 26.27 | 26.37 | 807,502 | +0.16(+0.62%) |
Jun 25, 2019 | 25.96 | 26.45 | 25.93 | 26.21 | 809,758 | +0.34(+1.30%) |
Jun 24, 2019 | 26.21 | 26.27 | 25.82 | 25.88 | 849,148 | -0.45(-1.71%) |
Jun 21, 2019 | 25.96 | 27.08 | 25.76 | 26.32 | 2,584,085 | +0.40(+1.53%) |
Jun 20, 2019 | 25.73 | 26.16 | 25.72 | 25.93 | 1,222,735 | +0.40(+1.55%) |
Jun 19, 2019 | 25.23 | 25.73 | 25.09 | 25.53 | 834,633 | +0.32(+1.29%) |
Jun 18, 2019 | 24.92 | 25.59 | 24.86 | 25.21 | 744,328 | +0.30(+1.22%) |
Jun 17, 2019 | 24.58 | 24.97 | 24.52 | 24.91 | 628,200 | +0.22(+0.88%) |
Jun 14, 2019 | 24.58 | 24.75 | 24.07 | 24.69 | 703,206 | +0.08(+0.31%) |
Jun 13, 2019 | 24.33 | 24.71 | 24.33 | 24.61 | 654,729 | +0.61(+2.53%) |
Jun 12, 2019 | 24.11 | 24.32 | 23.96 | 24.01 | 592,663 | -0.18(-0.76%) |
Jun 11, 2019 | 24.36 | 24.53 | 24.04 | 24.19 | 654,502 | -0.02(-0.09%) |
Jun 10, 2019 | 24.34 | 24.81 | 24.15 | 24.21 | 824,474 | +0.02(+0.09%) |
Jun 07, 2019 | 24.33 | 24.45 | 24.11 | 24.19 | 691,944 | -0.04(-0.18%) |
Jun 06, 2019 | 24.93 | 25.12 | 23.82 | 24.23 | 953,536 | -0.67(-2.68%) |
Jun 05, 2019 | 24.68 | 25.12 | 24.27 | 24.90 | 982,031 | +0.16(+0.63%) |
Jun 04, 2019 | 23.88 | 24.88 | 23.79 | 24.74 | 922,444 | +1.09(+4.63%) |