Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.45 | 21.74 | 21.37 | 21.58 | 5,556,966 | +0.16(+0.77%) |
Aug 29, 2019 | 21.20 | 21.59 | 21.14 | 21.42 | 3,636,382 | +0.38(+1.79%) |
Aug 28, 2019 | 20.51 | 21.05 | 20.49 | 21.04 | 5,164,679 | +0.49(+2.40%) |
Aug 27, 2019 | 21.03 | 21.09 | 20.53 | 20.55 | 3,997,126 | -0.33(-1.57%) |
Aug 26, 2019 | 20.71 | 20.87 | 20.58 | 20.87 | 3,069,970 | +0.27(+1.31%) |
Aug 23, 2019 | 20.95 | 21.26 | 20.53 | 20.60 | 5,224,606 | -0.43(-2.03%) |
Aug 22, 2019 | 20.98 | 21.09 | 20.78 | 21.03 | 2,895,549 | +0.11(+0.55%) |
Aug 21, 2019 | 20.72 | 20.96 | 20.59 | 20.91 | 3,277,106 | +0.39(+1.88%) |
Aug 20, 2019 | 20.66 | 20.68 | 20.45 | 20.53 | 3,149,305 | -0.12(-0.60%) |
Aug 19, 2019 | 20.78 | 20.79 | 20.53 | 20.65 | 3,729,509 | +0.02(+0.08%) |
Aug 16, 2019 | 20.37 | 20.72 | 20.35 | 20.64 | 3,617,063 | +0.31(+1.53%) |
Aug 15, 2019 | 20.11 | 20.38 | 20.00 | 20.32 | 3,239,941 | +0.23(+1.14%) |
Aug 14, 2019 | 20.41 | 20.45 | 20.07 | 20.09 | 3,727,515 | -0.48(-2.35%) |
Aug 13, 2019 | 20.26 | 20.72 | 20.15 | 20.58 | 3,558,076 | +0.31(+1.54%) |
Aug 12, 2019 | 20.33 | 20.57 | 20.14 | 20.27 | 3,100,345 | -0.02(-0.12%) |
Aug 09, 2019 | 20.54 | 20.61 | 20.13 | 20.29 | 4,310,922 | -0.33(-1.59%) |
Aug 08, 2019 | 20.24 | 20.63 | 20.04 | 20.62 | 3,956,286 | +0.38(+1.86%) |
Aug 07, 2019 | 19.77 | 20.30 | 19.70 | 20.24 | 4,167,427 | +0.26(+1.31%) |
Aug 06, 2019 | 20.14 | 20.23 | 19.75 | 19.98 | 5,881,368 | -0.09(-0.45%) |
Aug 05, 2019 | 20.19 | 20.37 | 19.89 | 20.07 | 5,301,075 | -0.52(-2.51%) |
Aug 02, 2019 | 20.50 | 20.74 | 20.41 | 20.59 | 5,707,052 | +0.06(+0.28%) |
Aug 01, 2019 | 20.79 | 21.00 | 20.49 | 20.53 | 8,660,073 | -0.31(-1.50%) |
Jul 31, 2019 | 21.34 | 21.41 | 20.72 | 20.84 | 4,501,842 | -0.56(-2.61%) |
Jul 30, 2019 | 21.01 | 21.44 | 20.83 | 21.40 | 3,504,953 | +0.21(+0.97%) |
Jul 29, 2019 | 21.54 | 21.68 | 20.58 | 21.19 | 5,404,496 | -0.30(-1.41%) |
Jul 26, 2019 | 20.87 | 21.65 | 20.76 | 21.50 | 6,035,754 | +0.93(+4.55%) |
Jul 25, 2019 | 21.00 | 21.01 | 20.51 | 20.56 | 5,177,020 | -0.39(-1.84%) |
Jul 24, 2019 | 20.78 | 20.98 | 20.69 | 20.95 | 3,052,550 | +0.14(+0.67%) |
Jul 23, 2019 | 20.64 | 20.89 | 20.64 | 20.81 | 3,135,129 | +0.19(+0.92%) |
Jul 22, 2019 | 20.63 | 20.73 | 20.51 | 20.62 | 2,004,191 | +0.04(+0.20%) |
Jul 19, 2019 | 20.60 | 20.84 | 20.55 | 20.58 | 3,735,571 | -0.01(-0.04%) |
Jul 18, 2019 | 20.72 | 20.75 | 20.46 | 20.59 | 3,707,823 | -0.16(-0.79%) |
Jul 17, 2019 | 21.05 | 21.14 | 20.61 | 20.75 | 4,264,455 | -0.36(-1.71%) |
Jul 16, 2019 | 20.89 | 21.21 | 20.78 | 21.11 | 4,168,830 | +0.16(+0.78%) |
Jul 15, 2019 | 20.95 | 21.02 | 20.80 | 20.95 | 2,762,061 | +0.00(+0.00%) |
Jul 12, 2019 | 21.14 | 21.19 | 20.82 | 20.95 | 3,528,548 | -0.22(-1.05%) |
Jul 11, 2019 | 21.55 | 21.59 | 21.01 | 21.17 | 3,842,671 | -0.41(-1.90%) |
Jul 10, 2019 | 21.74 | 21.74 | 21.48 | 21.58 | 3,895,636 | +0.02(+0.08%) |
Jul 09, 2019 | 21.55 | 21.65 | 21.37 | 21.56 | 3,602,830 | -0.11(-0.53%) |
Jul 08, 2019 | 21.78 | 21.84 | 21.60 | 21.68 | 4,436,594 | -0.15(-0.68%) |
Jul 05, 2019 | 21.83 | 21.87 | 21.55 | 21.83 | 3,493,068 | -0.20(-0.89%) |
Jul 03, 2019 | 21.90 | 22.05 | 21.76 | 22.02 | 2,313,838 | +0.27(+1.24%) |
Jul 02, 2019 | 21.63 | 21.78 | 21.51 | 21.75 | 4,607,885 | +0.10(+0.45%) |
Jul 01, 2019 | 21.74 | 21.87 | 21.37 | 21.65 | 6,282,750 | +0.05(+0.23%) |
Jun 28, 2019 | 21.28 | 21.70 | 21.28 | 21.60 | 6,521,980 | +0.30(+1.42%) |
Jun 27, 2019 | 20.99 | 21.46 | 20.99 | 21.30 | 5,513,252 | +0.43(+2.04%) |
Jun 26, 2019 | 21.01 | 21.11 | 20.73 | 20.87 | 7,898,781 | -0.09(-0.43%) |
Jun 25, 2019 | 21.09 | 21.35 | 20.96 | 20.96 | 7,802,779 | -0.22(-1.05%) |
Jun 24, 2019 | 21.40 | 21.50 | 21.10 | 21.19 | 7,722,927 | -0.26(-1.22%) |
Jun 21, 2019 | 21.77 | 21.78 | 21.18 | 21.45 | 11,627,590 | -0.34(-1.54%) |
Jun 20, 2019 | 21.52 | 21.84 | 21.45 | 21.78 | 8,758,730 | +0.41(+1.92%) |
Jun 19, 2019 | 21.33 | 21.47 | 21.19 | 21.37 | 7,770,262 | +0.07(+0.31%) |
Jun 18, 2019 | 21.14 | 21.62 | 21.14 | 21.31 | 7,068,191 | +0.25(+1.21%) |
Jun 17, 2019 | 21.06 | 21.26 | 20.94 | 21.05 | 6,212,213 | -0.03(-0.16%) |
Jun 14, 2019 | 20.84 | 21.46 | 20.80 | 21.09 | 7,674,265 | +0.35(+1.70%) |
Jun 13, 2019 | 20.55 | 20.90 | 20.48 | 20.73 | 6,494,086 | +0.18(+0.88%) |
Jun 12, 2019 | 20.11 | 20.62 | 19.98 | 20.55 | 6,248,933 | +0.48(+2.41%) |
Jun 11, 2019 | 19.97 | 20.23 | 19.82 | 20.07 | 6,057,614 | +0.30(+1.49%) |
Jun 10, 2019 | 19.62 | 20.05 | 19.62 | 19.77 | 9,364,771 | +0.26(+1.34%) |
Jun 07, 2019 | 19.03 | 19.59 | 18.82 | 19.51 | 11,138,195 | +0.57(+2.99%) |
Jun 06, 2019 | 18.92 | 19.08 | 18.74 | 18.95 | 9,467,819 | +0.08(+0.43%) |
Jun 05, 2019 | 19.06 | 19.09 | 18.68 | 18.86 | 7,165,150 | -0.06(-0.34%) |
Jun 04, 2019 | 18.63 | 18.95 | 18.42 | 18.93 | 14,470,230 | +0.42(+2.27%) |