Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.82 | 21.05 | 20.72 | 20.81 | 8,152,393 | +0.16(+0.75%) |
Aug 29, 2019 | 20.72 | 20.84 | 20.63 | 20.66 | 7,315,727 | +0.13(+0.64%) |
Aug 28, 2019 | 20.35 | 20.61 | 20.27 | 20.52 | 5,021,899 | +0.14(+0.68%) |
Aug 27, 2019 | 20.86 | 20.88 | 20.37 | 20.39 | 8,847,915 | -0.47(-2.27%) |
Aug 26, 2019 | 20.82 | 20.92 | 20.59 | 20.86 | 8,902,810 | +0.20(+0.99%) |
Aug 23, 2019 | 20.88 | 21.08 | 20.60 | 20.66 | 9,693,008 | -0.24(-1.13%) |
Aug 22, 2019 | 20.62 | 20.97 | 20.57 | 20.89 | 9,130,557 | +0.29(+1.38%) |
Aug 21, 2019 | 20.52 | 20.77 | 20.41 | 20.61 | 6,824,533 | +0.11(+0.52%) |
Aug 20, 2019 | 20.61 | 20.72 | 20.46 | 20.50 | 8,158,731 | -0.14(-0.67%) |
Aug 19, 2019 | 20.63 | 20.77 | 20.42 | 20.64 | 8,565,909 | +0.24(+1.18%) |
Aug 16, 2019 | 20.23 | 20.59 | 20.15 | 20.40 | 12,638,041 | +0.28(+1.40%) |
Aug 15, 2019 | 20.47 | 20.53 | 19.98 | 20.12 | 12,424,079 | -0.37(-1.80%) |
Aug 14, 2019 | 20.75 | 21.10 | 20.22 | 20.49 | 18,267,798 | -0.35(-1.69%) |
Aug 13, 2019 | 20.97 | 21.41 | 20.83 | 20.84 | 20,491,716 | -0.26(-1.26%) |
Aug 12, 2019 | 21.27 | 21.35 | 20.66 | 21.10 | 18,401,946 | -0.17(-0.79%) |
Aug 09, 2019 | 22.19 | 22.31 | 21.23 | 21.27 | 24,410,452 | -1.38(-6.10%) |
Aug 08, 2019 | 21.46 | 22.67 | 20.91 | 22.65 | 55,717,408 | -2.13(-8.58%) |
Aug 07, 2019 | 24.51 | 24.89 | 23.67 | 24.78 | 13,355,784 | +0.23(+0.95%) |
Aug 06, 2019 | 25.24 | 25.29 | 24.52 | 24.55 | 10,159,725 | -0.69(-2.74%) |
Aug 05, 2019 | 25.50 | 25.64 | 25.06 | 25.24 | 12,065,544 | -0.62(-2.39%) |
Aug 02, 2019 | 26.19 | 26.24 | 25.52 | 25.86 | 7,278,203 | -0.26(-0.98%) |
Aug 01, 2019 | 25.77 | 26.69 | 25.39 | 26.11 | 13,393,431 | +0.42(+1.62%) |
Jul 31, 2019 | 25.58 | 25.90 | 25.26 | 25.70 | 13,546,260 | +0.14(+0.53%) |
Jul 30, 2019 | 25.39 | 25.58 | 25.13 | 25.56 | 5,084,860 | +0.06(+0.25%) |
Jul 29, 2019 | 25.61 | 25.66 | 25.33 | 25.50 | 5,562,086 | -0.07(-0.28%) |
Jul 26, 2019 | 25.42 | 25.65 | 25.24 | 25.57 | 4,666,610 | +0.24(+0.95%) |
Jul 25, 2019 | 25.54 | 25.83 | 25.15 | 25.33 | 7,210,229 | -0.42(-1.62%) |
Jul 24, 2019 | 25.64 | 25.75 | 25.35 | 25.74 | 8,750,287 | +0.10(+0.38%) |
Jul 23, 2019 | 25.30 | 26.00 | 25.25 | 25.65 | 8,341,408 | +0.37(+1.46%) |
Jul 22, 2019 | 25.35 | 25.56 | 25.13 | 25.28 | 9,566,245 | -0.04(-0.16%) |
Jul 19, 2019 | 24.87 | 25.46 | 24.69 | 25.32 | 11,729,558 | +0.39(+1.58%) |
Jul 18, 2019 | 24.44 | 25.01 | 24.36 | 24.93 | 8,646,381 | +0.49(+2.00%) |
Jul 17, 2019 | 24.40 | 24.50 | 24.29 | 24.44 | 4,858,114 | +0.10(+0.40%) |
Jul 16, 2019 | 24.63 | 24.69 | 24.28 | 24.34 | 5,913,371 | -0.29(-1.17%) |
Jul 15, 2019 | 24.78 | 24.82 | 24.53 | 24.63 | 5,695,606 | -0.10(-0.39%) |
Jul 12, 2019 | 24.60 | 24.82 | 24.52 | 24.73 | 5,416,392 | +0.12(+0.49%) |
Jul 11, 2019 | 25.23 | 25.35 | 24.57 | 24.60 | 7,283,016 | -0.52(-2.08%) |
Jul 10, 2019 | 24.56 | 25.17 | 24.55 | 25.13 | 8,230,752 | +0.64(+2.62%) |
Jul 09, 2019 | 24.56 | 24.73 | 24.43 | 24.48 | 6,242,631 | -0.15(-0.62%) |
Jul 08, 2019 | 24.88 | 24.93 | 24.55 | 24.64 | 5,430,567 | -0.24(-0.97%) |
Jul 05, 2019 | 25.05 | 25.06 | 24.50 | 24.88 | 6,520,698 | -0.21(-0.83%) |
Jul 03, 2019 | 24.76 | 25.15 | 24.60 | 25.09 | 8,723,580 | +0.59(+2.39%) |
Jul 02, 2019 | 24.43 | 24.60 | 24.27 | 24.50 | 9,983,972 | +0.02(+0.07%) |
Jul 01, 2019 | 25.09 | 25.24 | 24.35 | 24.48 | 10,094,479 | -0.43(-1.74%) |
Jun 28, 2019 | 24.81 | 24.94 | 24.63 | 24.92 | 9,453,804 | +0.22(+0.88%) |
Jun 27, 2019 | 24.63 | 24.75 | 24.52 | 24.70 | 6,292,674 | -0.06(-0.23%) |
Jun 26, 2019 | 24.41 | 24.85 | 24.21 | 24.76 | 9,394,797 | +0.13(+0.52%) |
Jun 25, 2019 | 24.40 | 24.77 | 24.36 | 24.63 | 9,361,623 | +0.02(+0.07%) |
Jun 24, 2019 | 25.16 | 25.27 | 24.48 | 24.61 | 13,219,507 | -0.66(-2.60%) |
Jun 21, 2019 | 24.97 | 25.29 | 24.72 | 25.27 | 15,071,625 | +0.28(+1.12%) |
Jun 20, 2019 | 25.01 | 25.17 | 24.82 | 24.99 | 10,844,532 | +0.14(+0.55%) |
Jun 19, 2019 | 24.22 | 24.89 | 24.17 | 24.85 | 13,933,365 | +0.55(+2.28%) |
Jun 18, 2019 | 24.43 | 24.48 | 24.18 | 24.30 | 12,828,996 | +0.10(+0.40%) |
Jun 17, 2019 | 24.38 | 24.43 | 24.18 | 24.20 | 9,911,125 | -0.13(-0.53%) |
Jun 14, 2019 | 24.48 | 24.51 | 24.07 | 24.33 | 14,748,492 | -0.08(-0.33%) |
Jun 13, 2019 | 24.16 | 24.63 | 24.16 | 24.41 | 13,194,035 | +0.17(+0.70%) |
Jun 12, 2019 | 24.25 | 24.38 | 24.06 | 24.24 | 16,798,072 | -0.03(-0.13%) |
Jun 11, 2019 | 24.32 | 24.36 | 23.92 | 24.28 | 21,310,094 | -0.06(-0.23%) |
Jun 10, 2019 | 24.16 | 24.48 | 23.96 | 24.33 | 30,074,684 | +1.26(+5.46%) |
Jun 07, 2019 | 23.04 | 23.24 | 22.97 | 23.07 | 14,497,735 | +0.10(+0.42%) |
Jun 06, 2019 | 22.83 | 22.99 | 22.61 | 22.98 | 11,544,373 | +0.12(+0.53%) |
Jun 05, 2019 | 23.16 | 23.16 | 22.69 | 22.85 | 15,076,116 | -0.16(-0.70%) |
Jun 04, 2019 | 22.87 | 23.06 | 22.80 | 23.02 | 14,947,659 | +0.14(+0.63%) |