Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.94 | 22.11 | 21.76 | 21.83 | 5,138,418 | +0.12(+0.53%) |
Aug 29, 2019 | 21.45 | 21.79 | 21.45 | 21.71 | 5,432,141 | +0.45(+2.10%) |
Aug 28, 2019 | 20.80 | 21.40 | 20.74 | 21.27 | 6,074,074 | +0.39(+1.86%) |
Aug 27, 2019 | 21.05 | 21.09 | 20.70 | 20.88 | 10,216,437 | -0.09(-0.43%) |
Aug 26, 2019 | 20.91 | 20.97 | 20.68 | 20.97 | 4,229,802 | +0.27(+1.32%) |
Aug 23, 2019 | 21.12 | 21.32 | 20.61 | 20.70 | 10,195,407 | -0.58(-2.71%) |
Aug 22, 2019 | 21.24 | 21.35 | 21.04 | 21.27 | 5,677,978 | +0.19(+0.90%) |
Aug 21, 2019 | 21.06 | 21.22 | 20.95 | 21.09 | 5,827,094 | +0.12(+0.55%) |
Aug 20, 2019 | 21.18 | 21.29 | 20.92 | 20.97 | 5,483,580 | -0.42(-1.97%) |
Aug 19, 2019 | 21.56 | 21.65 | 21.38 | 21.39 | 4,053,433 | +0.21(+0.97%) |
Aug 16, 2019 | 20.95 | 21.37 | 20.93 | 21.18 | 6,465,403 | +0.37(+1.78%) |
Aug 15, 2019 | 21.12 | 21.25 | 20.69 | 20.81 | 6,217,987 | -0.24(-1.14%) |
Aug 14, 2019 | 21.21 | 21.32 | 20.97 | 21.05 | 12,111,148 | -0.77(-3.52%) |
Aug 13, 2019 | 21.48 | 21.99 | 21.32 | 21.82 | 7,058,106 | +0.30(+1.38%) |
Aug 12, 2019 | 21.75 | 21.90 | 21.49 | 21.52 | 6,254,958 | -0.54(-2.47%) |
Aug 09, 2019 | 22.04 | 22.22 | 21.79 | 22.07 | 4,437,179 | -0.08(-0.37%) |
Aug 08, 2019 | 22.12 | 22.32 | 21.96 | 22.15 | 5,848,716 | +0.25(+1.13%) |
Aug 07, 2019 | 22.06 | 22.06 | 21.51 | 21.90 | 6,667,054 | -0.59(-2.64%) |
Aug 06, 2019 | 22.46 | 22.93 | 22.02 | 22.50 | 5,852,170 | +0.23(+1.04%) |
Aug 05, 2019 | 22.83 | 22.91 | 22.05 | 22.27 | 7,170,986 | -1.02(-4.36%) |
Aug 02, 2019 | 23.45 | 23.48 | 23.00 | 23.28 | 4,901,279 | -0.13(-0.56%) |
Aug 01, 2019 | 24.43 | 24.54 | 23.30 | 23.41 | 7,500,536 | -1.09(-4.45%) |
Jul 31, 2019 | 24.65 | 24.76 | 24.33 | 24.50 | 7,014,340 | -0.16(-0.64%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.28 | 24.66 | 5,796,729 | +0.09(+0.37%) |
Jul 29, 2019 | 24.79 | 24.92 | 24.55 | 24.57 | 5,538,425 | -0.22(-0.90%) |
Jul 26, 2019 | 24.34 | 24.89 | 24.28 | 24.79 | 6,019,238 | +0.40(+1.62%) |
Jul 25, 2019 | 24.48 | 24.76 | 24.31 | 24.39 | 7,527,357 | -0.08(-0.34%) |
Jul 24, 2019 | 24.04 | 24.56 | 24.04 | 24.48 | 8,459,356 | +0.34(+1.40%) |
Jul 23, 2019 | 23.32 | 24.17 | 23.19 | 24.14 | 11,923,933 | +1.18(+5.14%) |
Jul 22, 2019 | 23.01 | 23.09 | 22.82 | 22.96 | 7,488,716 | -0.10(-0.43%) |
Jul 19, 2019 | 22.96 | 23.26 | 22.86 | 23.06 | 5,222,392 | +0.11(+0.47%) |
Jul 18, 2019 | 22.74 | 23.18 | 22.65 | 22.95 | 5,205,954 | +0.19(+0.83%) |
Jul 17, 2019 | 22.93 | 22.93 | 22.66 | 22.76 | 6,876,083 | -0.22(-0.97%) |
Jul 16, 2019 | 23.03 | 23.07 | 22.81 | 22.98 | 5,962,237 | +0.03(+0.14%) |
Jul 15, 2019 | 23.31 | 23.31 | 22.89 | 22.95 | 7,056,441 | -0.32(-1.38%) |
Jul 12, 2019 | 23.09 | 23.30 | 22.96 | 23.27 | 5,221,907 | +0.12(+0.53%) |
Jul 11, 2019 | 22.95 | 23.24 | 22.78 | 23.15 | 6,796,222 | +0.34(+1.48%) |
Jul 10, 2019 | 23.34 | 23.35 | 22.78 | 22.81 | 6,935,866 | -0.51(-2.19%) |
Jul 09, 2019 | 22.95 | 23.34 | 22.93 | 23.32 | 5,225,506 | +0.17(+0.71%) |
Jul 08, 2019 | 23.31 | 23.31 | 23.07 | 23.16 | 5,629,089 | -0.24(-1.02%) |
Jul 05, 2019 | 23.37 | 23.64 | 23.30 | 23.40 | 3,194,168 | +0.21(+0.89%) |
Jul 03, 2019 | 22.98 | 23.20 | 22.88 | 23.19 | 2,786,899 | +0.32(+1.41%) |
Jul 02, 2019 | 23.31 | 23.45 | 22.82 | 22.87 | 6,068,993 | -0.55(-2.34%) |
Jul 01, 2019 | 23.26 | 23.50 | 23.16 | 23.42 | 7,594,144 | +0.39(+1.70%) |
Jun 28, 2019 | 22.69 | 23.06 | 22.47 | 23.02 | 9,915,978 | +0.50(+2.24%) |
Jun 27, 2019 | 22.41 | 22.71 | 22.34 | 22.52 | 4,884,517 | +0.22(+1.00%) |
Jun 26, 2019 | 22.27 | 22.48 | 22.22 | 22.30 | 6,778,960 | +0.14(+0.63%) |
Jun 25, 2019 | 22.19 | 22.31 | 21.92 | 22.16 | 9,030,368 | -0.07(-0.33%) |
Jun 24, 2019 | 22.41 | 22.63 | 22.17 | 22.23 | 7,804,309 | -0.15(-0.66%) |
Jun 21, 2019 | 22.28 | 22.56 | 22.25 | 22.38 | 14,188,342 | +0.05(+0.22%) |
Jun 20, 2019 | 22.43 | 22.49 | 21.89 | 22.33 | 10,307,834 | +0.01(+0.04%) |
Jun 19, 2019 | 22.90 | 23.22 | 22.27 | 22.32 | 10,630,948 | -0.48(-2.12%) |
Jun 18, 2019 | 22.07 | 22.83 | 22.00 | 22.81 | 10,443,535 | +0.74(+3.37%) |
Jun 17, 2019 | 22.40 | 22.60 | 22.00 | 22.06 | 8,694,300 | -0.34(-1.53%) |
Jun 14, 2019 | 22.27 | 22.48 | 22.06 | 22.40 | 7,143,988 | +0.15(+0.66%) |
Jun 13, 2019 | 22.30 | 22.53 | 22.20 | 22.26 | 7,753,035 | +0.08(+0.37%) |
Jun 12, 2019 | 22.29 | 22.39 | 22.04 | 22.18 | 9,059,097 | -0.25(-1.09%) |
Jun 11, 2019 | 22.27 | 22.61 | 22.24 | 22.42 | 7,667,812 | +0.32(+1.44%) |
Jun 10, 2019 | 22.19 | 22.35 | 22.04 | 22.10 | 8,461,739 | +0.16(+0.71%) |
Jun 07, 2019 | 22.11 | 22.14 | 21.89 | 21.95 | 7,068,926 | -0.21(-0.96%) |
Jun 06, 2019 | 22.21 | 22.29 | 21.95 | 22.16 | 7,531,738 | -0.07(-0.29%) |
Jun 05, 2019 | 22.30 | 22.37 | 21.95 | 22.22 | 9,410,014 | -0.13(-0.59%) |
Jun 04, 2019 | 22.12 | 22.36 | 22.05 | 22.36 | 9,825,641 | +0.62(+2.86%) |