Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.60 | 22.61 | 21.83 | 22.33 | 2,092,068 | -0.28(-1.25%) |
Aug 29, 2019 | 21.53 | 22.86 | 21.51 | 22.61 | 3,108,513 | +1.22(+5.73%) |
Aug 28, 2019 | 20.71 | 21.63 | 20.49 | 21.38 | 1,992,116 | +0.64(+3.09%) |
Aug 27, 2019 | 21.35 | 21.48 | 20.64 | 20.74 | 2,156,739 | -0.40(-1.87%) |
Aug 26, 2019 | 20.75 | 21.16 | 20.53 | 21.14 | 1,736,814 | +0.65(+3.17%) |
Aug 23, 2019 | 21.01 | 21.29 | 20.43 | 20.49 | 1,494,107 | -0.59(-2.82%) |
Aug 22, 2019 | 21.40 | 21.70 | 21.07 | 21.08 | 986,892 | -0.23(-1.06%) |
Aug 21, 2019 | 21.44 | 21.59 | 21.06 | 21.31 | 1,401,097 | +0.17(+0.80%) |
Aug 20, 2019 | 20.81 | 21.25 | 20.43 | 21.14 | 1,653,836 | +0.18(+0.85%) |
Aug 19, 2019 | 20.82 | 21.54 | 20.74 | 20.96 | 1,975,776 | +0.48(+2.35%) |
Aug 16, 2019 | 20.40 | 20.68 | 20.20 | 20.48 | 1,881,460 | +0.19(+0.93%) |
Aug 15, 2019 | 20.52 | 20.52 | 19.87 | 20.29 | 1,533,213 | -0.22(-1.06%) |
Aug 14, 2019 | 20.75 | 20.87 | 20.26 | 20.51 | 2,131,712 | -0.61(-2.90%) |
Aug 13, 2019 | 20.91 | 22.09 | 20.53 | 21.12 | 2,198,899 | +0.18(+0.84%) |
Aug 12, 2019 | 21.24 | 21.29 | 20.58 | 20.94 | 1,922,676 | -0.35(-1.66%) |
Aug 09, 2019 | 21.29 | 21.65 | 21.12 | 21.30 | 2,529,165 | -0.11(-0.52%) |
Aug 08, 2019 | 20.98 | 21.44 | 20.84 | 21.41 | 2,619,898 | +0.54(+2.58%) |
Aug 07, 2019 | 21.30 | 21.30 | 20.09 | 20.87 | 2,716,794 | -0.75(-3.48%) |
Aug 06, 2019 | 22.28 | 22.56 | 21.31 | 21.62 | 2,718,598 | -0.24(-1.11%) |
Aug 05, 2019 | 22.31 | 22.65 | 21.21 | 21.86 | 3,591,194 | -0.91(-4.00%) |
Aug 02, 2019 | 23.24 | 23.48 | 22.50 | 22.78 | 2,721,614 | -0.58(-2.47%) |
Aug 01, 2019 | 25.10 | 25.56 | 23.32 | 23.35 | 4,807,354 | -2.61(-10.06%) |
Jul 31, 2019 | 26.60 | 26.70 | 25.59 | 25.96 | 2,514,489 | -0.52(-1.97%) |
Jul 30, 2019 | 25.94 | 26.55 | 25.58 | 26.48 | 1,392,973 | +0.37(+1.42%) |
Jul 29, 2019 | 26.27 | 26.56 | 25.82 | 26.11 | 1,077,651 | -0.27(-1.02%) |
Jul 26, 2019 | 26.33 | 26.62 | 26.17 | 26.38 | 1,213,216 | +0.07(+0.28%) |
Jul 25, 2019 | 26.53 | 26.53 | 25.53 | 26.31 | 2,246,947 | -0.05(-0.18%) |
Jul 24, 2019 | 25.54 | 26.47 | 25.27 | 26.35 | 1,291,055 | +0.77(+3.02%) |
Jul 23, 2019 | 25.55 | 25.81 | 25.13 | 25.58 | 1,868,381 | +0.07(+0.29%) |
Jul 22, 2019 | 26.02 | 26.04 | 24.89 | 25.51 | 1,616,593 | -0.36(-1.40%) |
Jul 19, 2019 | 26.07 | 26.13 | 25.51 | 25.87 | 1,444,714 | -0.13(-0.50%) |
Jul 18, 2019 | 25.32 | 26.11 | 25.12 | 26.00 | 1,821,619 | +0.55(+2.16%) |
Jul 17, 2019 | 26.68 | 26.77 | 25.36 | 25.45 | 2,930,911 | -1.25(-4.67%) |
Jul 16, 2019 | 26.87 | 27.18 | 26.57 | 26.70 | 1,594,977 | -0.17(-0.62%) |
Jul 15, 2019 | 27.63 | 27.76 | 26.38 | 26.87 | 1,674,920 | -0.75(-2.73%) |
Jul 12, 2019 | 28.02 | 28.11 | 27.56 | 27.62 | 1,050,887 | -0.38(-1.36%) |
Jul 11, 2019 | 27.79 | 28.11 | 27.53 | 28.00 | 1,235,469 | +0.45(+1.62%) |
Jul 10, 2019 | 27.57 | 27.96 | 27.07 | 27.55 | 1,418,827 | +0.44(+1.61%) |
Jul 09, 2019 | 26.65 | 27.27 | 26.38 | 27.12 | 1,507,609 | +0.44(+1.64%) |
Jul 08, 2019 | 27.18 | 27.41 | 26.49 | 26.68 | 1,620,862 | -0.59(-2.15%) |
Jul 05, 2019 | 26.96 | 27.39 | 26.73 | 27.27 | 740,429 | +0.25(+0.93%) |
Jul 03, 2019 | 27.14 | 27.24 | 26.87 | 27.01 | 1,374,791 | -0.05(-0.17%) |
Jul 02, 2019 | 28.10 | 28.10 | 26.83 | 27.06 | 3,104,000 | -1.26(-4.46%) |
Jul 01, 2019 | 29.53 | 30.01 | 28.29 | 28.32 | 2,349,179 | -0.77(-2.65%) |
Jun 28, 2019 | 27.90 | 29.11 | 27.77 | 29.10 | 2,957,093 | +1.30(+4.68%) |
Jun 27, 2019 | 27.69 | 28.07 | 27.28 | 27.79 | 2,121,125 | +0.02(+0.07%) |
Jun 26, 2019 | 27.52 | 28.03 | 26.66 | 27.78 | 5,991,513 | +1.93(+7.48%) |
Jun 25, 2019 | 25.43 | 26.08 | 25.15 | 25.84 | 2,682,971 | +0.24(+0.94%) |
Jun 24, 2019 | 26.73 | 26.93 | 25.54 | 25.60 | 3,047,171 | -0.89(-3.37%) |
Jun 21, 2019 | 25.91 | 26.53 | 25.23 | 26.49 | 8,273,492 | +2.69(+11.28%) |
Jun 20, 2019 | 23.30 | 24.13 | 23.29 | 23.81 | 2,271,890 | +0.97(+4.23%) |
Jun 19, 2019 | 22.94 | 23.33 | 22.77 | 22.84 | 2,623,335 | -0.02(-0.08%) |
Jun 18, 2019 | 23.06 | 23.77 | 22.75 | 22.86 | 3,186,884 | +0.19(+0.82%) |
Jun 17, 2019 | 22.23 | 23.14 | 22.12 | 22.67 | 2,832,788 | +0.46(+2.05%) |
Jun 14, 2019 | 22.64 | 22.69 | 22.00 | 22.22 | 2,283,359 | -0.53(-2.33%) |
Jun 13, 2019 | 22.86 | 23.19 | 22.44 | 22.75 | 2,816,142 | +0.07(+0.29%) |
Jun 12, 2019 | 24.63 | 24.74 | 22.56 | 22.68 | 2,977,126 | -1.67(-6.87%) |
Jun 11, 2019 | 23.78 | 24.89 | 23.78 | 24.36 | 2,010,124 | +0.65(+2.75%) |
Jun 10, 2019 | 23.36 | 24.47 | 23.36 | 23.70 | 2,157,405 | +0.65(+2.82%) |
Jun 07, 2019 | 22.95 | 23.34 | 22.17 | 23.05 | 2,093,276 | +0.16(+0.69%) |
Jun 06, 2019 | 23.69 | 24.07 | 22.43 | 22.90 | 3,626,750 | -1.05(-4.39%) |
Jun 05, 2019 | 25.22 | 25.30 | 23.39 | 23.95 | 2,581,544 | -1.14(-4.56%) |
Jun 04, 2019 | 24.08 | 25.12 | 24.08 | 25.09 | 1,264,661 | +0.87(+3.61%) |