Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.20 | 21.48 | 21.16 | 21.45 | 1,752,555 | +0.25(+1.17%) |
Aug 29, 2019 | 21.39 | 21.48 | 21.09 | 21.20 | 1,592,279 | -0.06(-0.28%) |
Aug 28, 2019 | 20.76 | 21.30 | 20.70 | 21.26 | 1,859,141 | +0.39(+1.87%) |
Aug 27, 2019 | 21.21 | 21.22 | 20.76 | 20.87 | 2,674,446 | -0.21(-1.00%) |
Aug 26, 2019 | 21.17 | 21.17 | 20.81 | 21.08 | 1,618,695 | +0.12(+0.57%) |
Aug 23, 2019 | 21.58 | 21.66 | 20.89 | 20.96 | 2,217,101 | -0.74(-3.40%) |
Aug 22, 2019 | 20.86 | 21.87 | 20.86 | 21.69 | 4,750,127 | +0.89(+4.30%) |
Aug 21, 2019 | 21.18 | 21.31 | 20.80 | 20.80 | 3,214,924 | -0.25(-1.18%) |
Aug 20, 2019 | 21.80 | 21.94 | 21.03 | 21.05 | 3,777,796 | -0.82(-3.75%) |
Aug 19, 2019 | 22.18 | 22.30 | 21.74 | 21.87 | 2,517,442 | -0.16(-0.72%) |
Aug 16, 2019 | 22.03 | 22.37 | 21.90 | 22.02 | 2,677,789 | +0.13(+0.58%) |
Aug 15, 2019 | 22.44 | 22.46 | 21.69 | 21.90 | 4,485,594 | -0.02(-0.10%) |
Aug 14, 2019 | 22.09 | 22.16 | 21.16 | 21.92 | 3,738,828 | -0.39(-1.74%) |
Aug 13, 2019 | 22.31 | 22.82 | 22.22 | 22.31 | 1,755,907 | +0.04(+0.20%) |
Aug 12, 2019 | 22.44 | 22.75 | 22.06 | 22.26 | 1,439,477 | -0.09(-0.39%) |
Aug 09, 2019 | 22.61 | 22.68 | 22.11 | 22.35 | 2,555,694 | -0.35(-1.55%) |
Aug 08, 2019 | 22.78 | 22.82 | 22.48 | 22.70 | 2,143,562 | -0.08(-0.35%) |
Aug 07, 2019 | 22.55 | 22.89 | 22.23 | 22.78 | 2,173,134 | +0.12(+0.52%) |
Aug 06, 2019 | 22.86 | 23.11 | 22.60 | 22.67 | 2,785,282 | -0.23(-1.02%) |
Aug 05, 2019 | 23.58 | 23.60 | 22.53 | 22.90 | 3,104,471 | -0.82(-3.46%) |
Aug 02, 2019 | 23.45 | 24.02 | 23.38 | 23.72 | 1,905,751 | +0.08(+0.34%) |
Aug 01, 2019 | 24.81 | 24.92 | 23.52 | 23.64 | 2,972,665 | -0.58(-2.39%) |
Jul 31, 2019 | 24.55 | 24.70 | 23.97 | 24.22 | 4,609,496 | -0.31(-1.25%) |
Jul 30, 2019 | 24.19 | 24.53 | 23.93 | 24.53 | 1,352,445 | +0.32(+1.30%) |
Jul 29, 2019 | 24.04 | 24.30 | 23.93 | 24.21 | 1,643,833 | +0.20(+0.82%) |
Jul 26, 2019 | 24.25 | 24.37 | 23.80 | 24.02 | 1,257,310 | -0.23(-0.97%) |
Jul 25, 2019 | 24.37 | 24.45 | 23.96 | 24.25 | 1,767,506 | -0.18(-0.75%) |
Jul 24, 2019 | 24.18 | 24.49 | 24.07 | 24.43 | 2,203,504 | +0.37(+1.55%) |
Jul 23, 2019 | 23.56 | 24.32 | 23.43 | 24.06 | 2,492,158 | +0.59(+2.50%) |
Jul 22, 2019 | 23.66 | 23.86 | 23.11 | 23.47 | 2,706,417 | -0.17(-0.71%) |
Jul 19, 2019 | 24.13 | 24.17 | 23.25 | 23.64 | 2,920,715 | -0.51(-2.09%) |
Jul 18, 2019 | 24.03 | 24.18 | 23.47 | 24.15 | 2,192,913 | +0.12(+0.49%) |
Jul 17, 2019 | 24.79 | 24.81 | 23.91 | 24.03 | 2,017,625 | -0.63(-2.56%) |
Jul 16, 2019 | 24.55 | 24.95 | 24.49 | 24.66 | 2,310,465 | -0.03(-0.12%) |
Jul 15, 2019 | 24.48 | 24.79 | 24.42 | 24.69 | 1,992,132 | +0.23(+0.96%) |
Jul 12, 2019 | 24.41 | 24.60 | 24.17 | 24.45 | 1,799,315 | +0.04(+0.18%) |
Jul 11, 2019 | 24.92 | 25.03 | 24.35 | 24.41 | 2,335,026 | -0.50(-2.00%) |
Jul 10, 2019 | 24.82 | 25.01 | 24.50 | 24.91 | 1,917,084 | +0.21(+0.86%) |
Jul 09, 2019 | 24.50 | 24.74 | 24.33 | 24.70 | 2,164,720 | +0.07(+0.27%) |
Jul 08, 2019 | 24.55 | 24.88 | 24.45 | 24.63 | 2,742,395 | +0.24(+0.99%) |
Jul 05, 2019 | 24.19 | 24.52 | 23.94 | 24.39 | 1,466,088 | +0.01(+0.03%) |
Jul 03, 2019 | 24.46 | 24.86 | 24.23 | 24.38 | 1,499,930 | +0.04(+0.15%) |
Jul 02, 2019 | 23.90 | 24.43 | 23.78 | 24.34 | 2,496,933 | +0.57(+2.40%) |
Jul 01, 2019 | 24.67 | 24.87 | 23.40 | 23.77 | 3,810,099 | -0.77(-3.14%) |
Jun 28, 2019 | 24.47 | 24.75 | 24.21 | 24.54 | 3,343,321 | +0.04(+0.15%) |
Jun 27, 2019 | 23.82 | 24.73 | 23.82 | 24.51 | 3,259,988 | +0.91(+3.85%) |
Jun 26, 2019 | 23.88 | 23.98 | 23.48 | 23.60 | 2,141,142 | -0.39(-1.62%) |
Jun 25, 2019 | 24.14 | 24.47 | 23.92 | 23.99 | 2,292,176 | -0.15(-0.64%) |
Jun 24, 2019 | 24.83 | 24.83 | 23.95 | 24.14 | 2,268,139 | -0.61(-2.46%) |
Jun 21, 2019 | 24.94 | 24.99 | 24.37 | 24.75 | 4,133,813 | -0.24(-0.97%) |
Jun 20, 2019 | 25.82 | 25.87 | 24.73 | 24.99 | 3,821,657 | -0.64(-2.49%) |
Jun 19, 2019 | 25.76 | 25.97 | 25.32 | 25.63 | 2,424,267 | -0.12(-0.46%) |
Jun 18, 2019 | 25.99 | 26.34 | 25.66 | 25.74 | 1,864,012 | -0.01(-0.03%) |
Jun 17, 2019 | 25.36 | 25.87 | 25.36 | 25.75 | 1,759,219 | +0.45(+1.77%) |
Jun 14, 2019 | 25.78 | 25.87 | 25.30 | 25.30 | 1,457,082 | -0.52(-2.01%) |
Jun 13, 2019 | 25.83 | 26.18 | 25.63 | 25.83 | 2,405,905 | +0.35(+1.38%) |
Jun 12, 2019 | 25.52 | 25.81 | 25.20 | 25.47 | 1,860,850 | +0.01(+0.06%) |
Jun 11, 2019 | 25.93 | 26.10 | 25.39 | 25.46 | 3,717,792 | -0.30(-1.17%) |
Jun 10, 2019 | 26.09 | 26.29 | 25.60 | 25.76 | 4,245,816 | -0.21(-0.79%) |
Jun 07, 2019 | 26.37 | 26.47 | 25.85 | 25.96 | 4,207,500 | -0.35(-1.34%) |
Jun 06, 2019 | 27.31 | 27.34 | 26.30 | 26.32 | 2,943,776 | -1.03(-3.75%) |
Jun 05, 2019 | 27.50 | 27.72 | 27.03 | 27.34 | 3,189,109 | +0.15(+0.54%) |
Jun 04, 2019 | 26.93 | 27.29 | 26.65 | 27.20 | 1,682,559 | +0.29(+1.09%) |