Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.26 | 16.55 | 15.99 | 16.00 | 4,764,974 | -0.10(-0.60%) |
Aug 29, 2019 | 16.30 | 16.58 | 16.04 | 16.10 | 6,921,348 | -0.06(-0.36%) |
Aug 28, 2019 | 15.58 | 16.23 | 15.51 | 16.16 | 7,787,950 | +0.50(+3.22%) |
Aug 27, 2019 | 16.47 | 16.49 | 15.55 | 15.65 | 11,025,659 | -0.75(-4.55%) |
Aug 26, 2019 | 17.04 | 17.12 | 16.26 | 16.40 | 10,958,496 | -0.59(-3.48%) |
Aug 23, 2019 | 17.98 | 18.15 | 16.96 | 16.99 | 13,010,917 | -1.74(-9.31%) |
Aug 22, 2019 | 17.65 | 18.84 | 17.07 | 18.73 | 22,027,892 | -0.68(-3.49%) |
Aug 21, 2019 | 19.29 | 19.54 | 19.03 | 19.41 | 8,328,081 | +0.39(+2.06%) |
Aug 20, 2019 | 19.20 | 19.31 | 18.93 | 19.02 | 5,319,580 | -0.30(-1.53%) |
Aug 19, 2019 | 19.70 | 19.91 | 19.29 | 19.32 | 5,737,438 | -0.12(-0.64%) |
Aug 16, 2019 | 19.00 | 19.76 | 18.92 | 19.44 | 5,171,890 | +0.64(+3.40%) |
Aug 15, 2019 | 19.82 | 20.01 | 18.57 | 18.80 | 7,544,883 | -1.11(-5.56%) |
Aug 14, 2019 | 20.87 | 20.87 | 19.66 | 19.91 | 6,794,506 | -1.74(-8.03%) |
Aug 13, 2019 | 21.05 | 22.52 | 20.75 | 21.65 | 5,801,409 | +0.60(+2.86%) |
Aug 12, 2019 | 21.57 | 21.63 | 20.99 | 21.05 | 3,725,374 | -0.74(-3.42%) |
Aug 09, 2019 | 22.56 | 22.58 | 21.66 | 21.79 | 3,315,899 | -0.82(-3.63%) |
Aug 08, 2019 | 22.81 | 22.86 | 22.24 | 22.61 | 3,844,793 | -0.07(-0.30%) |
Aug 07, 2019 | 22.52 | 23.00 | 22.34 | 22.68 | 4,334,272 | -0.11(-0.46%) |
Aug 06, 2019 | 22.83 | 22.91 | 22.27 | 22.78 | 4,058,203 | +0.09(+0.38%) |
Aug 05, 2019 | 22.75 | 22.82 | 22.19 | 22.70 | 5,086,056 | -0.37(-1.61%) |
Aug 02, 2019 | 23.20 | 23.64 | 23.01 | 23.07 | 4,279,921 | -0.14(-0.62%) |
Aug 01, 2019 | 24.83 | 25.04 | 23.03 | 23.21 | 5,204,060 | -1.57(-6.32%) |
Jul 31, 2019 | 24.50 | 25.01 | 24.41 | 24.78 | 4,916,997 | +0.19(+0.78%) |
Jul 30, 2019 | 24.85 | 24.85 | 23.99 | 24.59 | 3,078,496 | -0.39(-1.57%) |
Jul 29, 2019 | 25.21 | 25.43 | 24.60 | 24.98 | 4,070,078 | -0.23(-0.91%) |
Jul 26, 2019 | 24.94 | 25.41 | 24.64 | 25.21 | 2,529,706 | +0.18(+0.72%) |
Jul 25, 2019 | 24.55 | 25.03 | 24.53 | 25.03 | 2,437,557 | +0.34(+1.39%) |
Jul 24, 2019 | 24.09 | 24.84 | 24.08 | 24.68 | 3,102,351 | +0.55(+2.30%) |
Jul 23, 2019 | 24.02 | 24.25 | 23.53 | 24.13 | 4,385,527 | +0.16(+0.68%) |
Jul 22, 2019 | 24.70 | 24.91 | 23.79 | 23.97 | 3,286,555 | -0.71(-2.86%) |
Jul 19, 2019 | 25.34 | 25.36 | 24.58 | 24.67 | 4,078,424 | -0.51(-2.01%) |
Jul 18, 2019 | 25.16 | 25.28 | 24.77 | 25.18 | 3,611,865 | -0.02(-0.08%) |
Jul 17, 2019 | 25.23 | 25.32 | 24.75 | 25.20 | 6,434,837 | -0.02(-0.08%) |
Jul 16, 2019 | 25.38 | 25.69 | 25.21 | 25.22 | 3,548,257 | -0.28(-1.09%) |
Jul 15, 2019 | 25.03 | 25.73 | 24.83 | 25.49 | 5,133,254 | +0.19(+0.75%) |
Jul 12, 2019 | 24.24 | 25.31 | 24.19 | 25.30 | 4,477,962 | +0.98(+4.04%) |
Jul 11, 2019 | 25.05 | 25.19 | 23.81 | 24.32 | 7,610,387 | -0.30(-1.20%) |
Jul 10, 2019 | 25.40 | 25.49 | 24.47 | 24.62 | 5,871,449 | -0.59(-2.35%) |
Jul 09, 2019 | 26.12 | 26.27 | 25.11 | 25.21 | 5,829,240 | -1.10(-4.17%) |
Jul 08, 2019 | 26.47 | 26.75 | 26.07 | 26.31 | 4,554,041 | -0.23(-0.86%) |
Jul 05, 2019 | 25.97 | 26.62 | 25.89 | 26.54 | 4,520,900 | +0.48(+1.83%) |
Jul 03, 2019 | 25.20 | 26.08 | 25.10 | 26.06 | 2,253,747 | +1.05(+4.20%) |
Jul 02, 2019 | 25.34 | 25.59 | 24.92 | 25.01 | 3,950,965 | -0.40(-1.58%) |
Jul 01, 2019 | 25.34 | 26.05 | 25.04 | 25.41 | 5,988,578 | +0.49(+1.95%) |
Jun 28, 2019 | 25.12 | 25.50 | 24.85 | 24.92 | 7,611,216 | -0.21(-0.84%) |
Jun 27, 2019 | 23.81 | 25.32 | 23.64 | 25.13 | 9,752,302 | +1.45(+6.13%) |
Jun 26, 2019 | 22.95 | 23.73 | 22.81 | 23.68 | 5,077,215 | +0.80(+3.51%) |
Jun 25, 2019 | 23.33 | 23.58 | 22.76 | 22.88 | 4,805,436 | -0.49(-2.08%) |
Jun 24, 2019 | 23.47 | 23.82 | 23.16 | 23.37 | 4,535,962 | -0.11(-0.49%) |
Jun 21, 2019 | 22.83 | 23.64 | 22.72 | 23.48 | 6,787,111 | +0.64(+2.80%) |
Jun 20, 2019 | 22.50 | 22.94 | 22.32 | 22.84 | 5,551,688 | +0.61(+2.75%) |
Jun 19, 2019 | 21.92 | 22.37 | 21.55 | 22.23 | 5,386,227 | +0.40(+1.84%) |
Jun 18, 2019 | 21.58 | 22.38 | 21.56 | 21.83 | 5,397,532 | +0.32(+1.46%) |
Jun 17, 2019 | 21.48 | 22.09 | 21.41 | 21.51 | 4,559,783 | +0.02(+0.09%) |
Jun 14, 2019 | 21.24 | 21.63 | 20.88 | 21.49 | 5,734,908 | +0.29(+1.35%) |
Jun 13, 2019 | 20.65 | 21.40 | 20.55 | 21.21 | 4,080,877 | +0.35(+1.69%) |
Jun 12, 2019 | 21.18 | 21.26 | 20.78 | 20.85 | 2,889,848 | -0.32(-1.53%) |
Jun 11, 2019 | 21.00 | 21.53 | 20.96 | 21.18 | 5,755,185 | +0.34(+1.65%) |
Jun 10, 2019 | 21.80 | 21.81 | 20.48 | 20.83 | 7,697,580 | -0.84(-3.88%) |
Jun 07, 2019 | 21.89 | 22.01 | 21.62 | 21.68 | 4,190,378 | -0.01(-0.04%) |
Jun 06, 2019 | 22.47 | 22.56 | 21.52 | 21.68 | 6,185,817 | -0.94(-4.14%) |
Jun 05, 2019 | 23.34 | 23.74 | 22.40 | 22.62 | 6,016,802 | -0.32(-1.41%) |
Jun 04, 2019 | 22.06 | 22.97 | 22.06 | 22.95 | 4,587,789 | +1.19(+5.49%) |