Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.39 | 25.02 | 24.33 | 24.51 | 3,340,138 | +0.35(+1.46%) |
Aug 29, 2019 | 23.75 | 24.35 | 23.75 | 24.15 | 2,760,243 | +0.77(+3.28%) |
Aug 28, 2019 | 22.84 | 23.49 | 22.39 | 23.39 | 2,043,035 | +0.47(+2.05%) |
Aug 27, 2019 | 23.68 | 23.68 | 22.63 | 22.92 | 3,331,449 | -0.44(-1.88%) |
Aug 26, 2019 | 23.45 | 23.45 | 22.94 | 23.36 | 1,445,185 | +0.28(+1.20%) |
Aug 23, 2019 | 23.64 | 23.83 | 22.90 | 23.08 | 3,038,276 | -0.91(-3.79%) |
Aug 22, 2019 | 24.04 | 24.41 | 23.77 | 23.99 | 2,781,601 | +0.15(+0.64%) |
Aug 21, 2019 | 23.38 | 23.99 | 23.29 | 23.84 | 2,388,352 | +0.64(+2.74%) |
Aug 20, 2019 | 23.61 | 23.78 | 23.05 | 23.20 | 1,644,523 | -0.35(-1.47%) |
Aug 19, 2019 | 23.53 | 23.83 | 23.30 | 23.55 | 1,856,856 | +0.43(+1.87%) |
Aug 16, 2019 | 22.73 | 23.40 | 22.71 | 23.11 | 2,876,069 | +0.62(+2.75%) |
Aug 15, 2019 | 22.80 | 22.87 | 22.27 | 22.49 | 2,507,633 | -0.14(-0.61%) |
Aug 14, 2019 | 23.01 | 23.01 | 22.22 | 22.63 | 2,828,812 | -0.73(-3.14%) |
Aug 13, 2019 | 22.56 | 23.75 | 22.38 | 23.37 | 2,983,427 | +0.70(+3.08%) |
Aug 12, 2019 | 23.22 | 23.22 | 22.53 | 22.67 | 2,530,316 | -0.73(-3.13%) |
Aug 09, 2019 | 24.21 | 24.43 | 23.36 | 23.40 | 3,044,926 | -0.98(-4.00%) |
Aug 08, 2019 | 23.94 | 24.49 | 23.78 | 24.38 | 3,002,773 | +0.75(+3.19%) |
Aug 07, 2019 | 23.15 | 23.69 | 22.76 | 23.62 | 2,358,935 | +0.06(+0.23%) |
Aug 06, 2019 | 23.65 | 24.15 | 23.32 | 23.57 | 3,331,967 | +0.29(+1.25%) |
Aug 05, 2019 | 24.19 | 24.21 | 22.53 | 23.28 | 5,715,693 | -1.62(-6.49%) |
Aug 02, 2019 | 23.81 | 25.75 | 23.16 | 24.89 | 12,814,658 | +2.46(+10.98%) |
Aug 01, 2019 | 23.33 | 23.35 | 22.36 | 22.43 | 4,904,498 | -0.91(-3.90%) |
Jul 31, 2019 | 23.13 | 23.71 | 22.83 | 23.34 | 4,302,726 | +0.16(+0.70%) |
Jul 30, 2019 | 22.91 | 23.42 | 22.73 | 23.18 | 2,904,133 | +0.10(+0.45%) |
Jul 29, 2019 | 23.16 | 23.25 | 22.71 | 23.07 | 2,863,176 | -0.15(-0.63%) |
Jul 26, 2019 | 22.57 | 23.35 | 22.50 | 23.22 | 2,915,103 | +0.66(+2.91%) |
Jul 25, 2019 | 23.19 | 23.24 | 22.25 | 22.56 | 2,576,362 | -0.67(-2.87%) |
Jul 24, 2019 | 22.81 | 23.83 | 22.58 | 23.23 | 4,468,022 | +0.45(+1.97%) |
Jul 23, 2019 | 21.84 | 22.78 | 21.73 | 22.78 | 4,506,515 | +1.15(+5.33%) |
Jul 22, 2019 | 21.54 | 22.10 | 21.46 | 21.63 | 1,940,226 | +0.18(+0.84%) |
Jul 19, 2019 | 21.04 | 21.58 | 20.94 | 21.45 | 2,540,378 | +0.59(+2.84%) |
Jul 18, 2019 | 20.71 | 21.10 | 20.63 | 20.86 | 2,553,540 | +0.19(+0.94%) |
Jul 17, 2019 | 21.34 | 21.38 | 20.54 | 20.66 | 3,687,394 | -0.85(-3.97%) |
Jul 16, 2019 | 20.68 | 22.03 | 20.67 | 21.52 | 6,002,108 | +1.14(+5.60%) |
Jul 15, 2019 | 20.30 | 20.61 | 20.03 | 20.37 | 3,160,284 | +0.17(+0.86%) |
Jul 12, 2019 | 19.15 | 20.41 | 19.06 | 20.20 | 4,152,330 | +1.17(+6.16%) |
Jul 11, 2019 | 18.75 | 19.08 | 18.52 | 19.03 | 2,973,810 | +0.13(+0.71%) |
Jul 10, 2019 | 19.21 | 19.40 | 18.59 | 18.89 | 3,032,407 | -0.13(-0.67%) |
Jul 09, 2019 | 18.90 | 19.22 | 18.78 | 19.02 | 1,971,280 | -0.08(-0.43%) |
Jul 08, 2019 | 19.41 | 19.53 | 18.97 | 19.11 | 1,977,826 | -0.51(-2.59%) |
Jul 05, 2019 | 19.83 | 20.28 | 19.57 | 19.61 | 2,200,350 | -0.36(-1.80%) |
Jul 03, 2019 | 19.61 | 19.98 | 19.52 | 19.97 | 1,444,829 | +0.54(+2.76%) |
Jul 02, 2019 | 19.70 | 19.99 | 19.39 | 19.44 | 3,025,268 | -0.31(-1.56%) |
Jul 01, 2019 | 20.40 | 20.66 | 19.60 | 19.74 | 2,586,152 | -0.25(-1.25%) |
Jun 28, 2019 | 19.12 | 20.03 | 19.11 | 19.99 | 10,175,393 | +0.95(+4.99%) |
Jun 27, 2019 | 18.60 | 19.28 | 18.57 | 19.04 | 2,708,701 | +0.53(+2.86%) |
Jun 26, 2019 | 18.11 | 18.63 | 17.88 | 18.51 | 3,842,619 | +0.49(+2.73%) |
Jun 25, 2019 | 18.30 | 18.31 | 18.00 | 18.02 | 3,471,849 | -0.23(-1.25%) |
Jun 24, 2019 | 19.04 | 19.09 | 18.23 | 18.25 | 4,364,330 | -0.79(-4.12%) |
Jun 21, 2019 | 19.79 | 19.79 | 19.03 | 19.04 | 6,427,279 | -0.91(-4.54%) |
Jun 20, 2019 | 19.82 | 20.36 | 19.70 | 19.94 | 3,946,457 | +0.47(+2.43%) |
Jun 19, 2019 | 19.77 | 19.96 | 19.42 | 19.47 | 3,428,346 | -0.31(-1.57%) |
Jun 18, 2019 | 19.27 | 19.97 | 19.16 | 19.78 | 2,345,889 | +0.62(+3.23%) |
Jun 17, 2019 | 19.70 | 19.73 | 19.09 | 19.16 | 2,127,664 | -0.46(-2.36%) |
Jun 14, 2019 | 19.83 | 19.83 | 19.28 | 19.62 | 1,783,122 | -0.26(-1.30%) |
Jun 13, 2019 | 19.55 | 19.93 | 19.51 | 19.88 | 1,828,430 | +0.50(+2.61%) |
Jun 12, 2019 | 19.15 | 19.42 | 18.95 | 19.38 | 2,153,808 | +0.18(+0.95%) |
Jun 11, 2019 | 19.45 | 19.60 | 19.14 | 19.19 | 2,262,319 | -0.02(-0.09%) |
Jun 10, 2019 | 18.73 | 19.70 | 18.68 | 19.21 | 3,074,578 | +0.61(+3.29%) |
Jun 07, 2019 | 18.56 | 18.86 | 18.47 | 18.60 | 2,118,813 | +0.16(+0.86%) |
Jun 06, 2019 | 18.58 | 18.68 | 18.19 | 18.44 | 3,565,082 | -0.21(-1.13%) |
Jun 05, 2019 | 19.30 | 19.49 | 18.29 | 18.65 | 2,773,144 | -0.47(-2.44%) |
Jun 04, 2019 | 18.20 | 19.13 | 18.20 | 19.12 | 3,843,558 | +1.19(+6.64%) |