Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.48 | 21.53 | 21.19 | 21.27 | 2,737,647 | -0.06(-0.27%) |
Aug 29, 2019 | 21.32 | 21.49 | 21.09 | 21.32 | 3,040,511 | +0.28(+1.35%) |
Aug 28, 2019 | 20.80 | 21.06 | 20.69 | 21.04 | 3,956,250 | +0.04(+0.19%) |
Aug 27, 2019 | 21.08 | 21.36 | 20.87 | 21.00 | 4,237,094 | +0.02(+0.08%) |
Aug 26, 2019 | 21.36 | 21.43 | 20.91 | 20.98 | 3,547,456 | -0.16(-0.77%) |
Aug 23, 2019 | 21.78 | 21.88 | 21.05 | 21.15 | 4,130,568 | -0.75(-3.44%) |
Aug 22, 2019 | 22.00 | 22.16 | 21.81 | 21.90 | 2,356,407 | +0.02(+0.07%) |
Aug 21, 2019 | 22.12 | 22.12 | 21.85 | 21.88 | 2,685,516 | +0.00(+0.00%) |
Aug 20, 2019 | 21.97 | 22.06 | 21.81 | 21.88 | 4,528,997 | -0.20(-0.92%) |
Aug 19, 2019 | 22.43 | 22.55 | 22.06 | 22.08 | 4,206,235 | -0.06(-0.29%) |
Aug 16, 2019 | 22.03 | 22.32 | 22.02 | 22.15 | 2,972,560 | +0.29(+1.33%) |
Aug 15, 2019 | 22.05 | 22.40 | 21.73 | 21.86 | 6,160,591 | +0.02(+0.11%) |
Aug 14, 2019 | 22.46 | 22.63 | 21.83 | 21.83 | 6,778,525 | -1.25(-5.43%) |
Aug 13, 2019 | 23.01 | 23.44 | 22.87 | 23.09 | 6,347,999 | +0.18(+0.78%) |
Aug 12, 2019 | 23.36 | 23.40 | 22.78 | 22.91 | 4,461,364 | -0.82(-3.45%) |
Aug 09, 2019 | 24.46 | 24.61 | 23.30 | 23.73 | 5,936,718 | -1.01(-4.09%) |
Aug 08, 2019 | 24.81 | 24.92 | 24.62 | 24.74 | 2,591,541 | +0.20(+0.82%) |
Aug 07, 2019 | 24.38 | 24.65 | 24.18 | 24.54 | 4,850,218 | -0.32(-1.30%) |
Aug 06, 2019 | 24.90 | 25.00 | 24.49 | 24.86 | 4,034,256 | +0.15(+0.62%) |
Aug 05, 2019 | 24.91 | 25.23 | 24.53 | 24.71 | 4,629,910 | -0.74(-2.89%) |
Aug 02, 2019 | 25.37 | 25.62 | 25.01 | 25.44 | 5,542,148 | -0.06(-0.22%) |
Aug 01, 2019 | 26.27 | 26.29 | 25.26 | 25.50 | 6,389,988 | -0.91(-3.43%) |
Jul 31, 2019 | 27.38 | 27.39 | 26.01 | 26.41 | 7,906,509 | -0.97(-3.55%) |
Jul 30, 2019 | 27.51 | 27.68 | 27.09 | 27.38 | 5,066,720 | -0.61(-2.20%) |
Jul 29, 2019 | 28.27 | 28.29 | 27.99 | 27.99 | 4,825,126 | -0.30(-1.06%) |
Jul 26, 2019 | 28.07 | 28.33 | 27.96 | 28.29 | 2,669,558 | +0.28(+0.98%) |
Jul 25, 2019 | 28.36 | 28.40 | 27.82 | 28.02 | 3,794,753 | -0.35(-1.23%) |
Jul 24, 2019 | 28.15 | 28.48 | 28.05 | 28.36 | 2,327,712 | +0.06(+0.23%) |
Jul 23, 2019 | 28.31 | 28.46 | 28.01 | 28.30 | 2,376,823 | +0.11(+0.40%) |
Jul 22, 2019 | 28.71 | 28.72 | 27.72 | 28.19 | 3,736,915 | -0.55(-1.91%) |
Jul 19, 2019 | 28.76 | 28.95 | 28.70 | 28.74 | 4,734,471 | +0.05(+0.17%) |
Jul 18, 2019 | 28.17 | 28.70 | 28.05 | 28.69 | 2,729,229 | +0.50(+1.78%) |
Jul 17, 2019 | 28.48 | 28.53 | 28.17 | 28.19 | 3,816,302 | -0.40(-1.39%) |
Jul 16, 2019 | 28.61 | 28.66 | 28.33 | 28.58 | 3,530,370 | +0.11(+0.37%) |
Jul 15, 2019 | 28.54 | 28.69 | 28.28 | 28.48 | 2,349,071 | +0.00(+0.00%) |
Jul 12, 2019 | 28.32 | 28.57 | 28.30 | 28.48 | 2,913,121 | +0.29(+1.03%) |
Jul 11, 2019 | 28.20 | 28.32 | 28.06 | 28.19 | 2,586,445 | +0.04(+0.14%) |
Jul 10, 2019 | 28.23 | 28.49 | 28.00 | 28.15 | 4,126,847 | -0.11(-0.40%) |
Jul 09, 2019 | 28.21 | 28.27 | 27.96 | 28.26 | 2,801,009 | -0.03(-0.11%) |
Jul 08, 2019 | 28.40 | 28.63 | 28.17 | 28.29 | 2,823,526 | -0.27(-0.93%) |
Jul 05, 2019 | 28.55 | 28.63 | 28.27 | 28.56 | 1,740,532 | +0.03(+0.11%) |
Jul 03, 2019 | 28.39 | 28.66 | 28.32 | 28.53 | 1,357,949 | +0.31(+1.09%) |
Jul 02, 2019 | 28.32 | 28.32 | 27.95 | 28.22 | 2,439,543 | -0.11(-0.37%) |
Jul 01, 2019 | 28.37 | 28.50 | 28.06 | 28.32 | 2,826,348 | +0.16(+0.57%) |
Jun 28, 2019 | 28.27 | 28.46 | 27.96 | 28.16 | 4,763,635 | +0.06(+0.23%) |
Jun 27, 2019 | 27.77 | 28.12 | 27.61 | 28.10 | 2,897,841 | +0.54(+1.97%) |
Jun 26, 2019 | 27.29 | 27.68 | 27.20 | 27.55 | 3,192,492 | +0.43(+1.57%) |
Jun 25, 2019 | 27.63 | 27.63 | 27.13 | 27.13 | 3,648,613 | -0.46(-1.66%) |
Jun 24, 2019 | 27.52 | 27.84 | 27.43 | 27.59 | 3,341,334 | +0.09(+0.32%) |
Jun 21, 2019 | 27.72 | 27.75 | 27.47 | 27.50 | 4,996,746 | -0.24(-0.87%) |
Jun 20, 2019 | 27.51 | 28.13 | 27.51 | 27.74 | 6,186,071 | +0.53(+1.95%) |
Jun 19, 2019 | 27.01 | 27.31 | 26.87 | 27.21 | 5,519,014 | +0.29(+1.07%) |
Jun 18, 2019 | 26.54 | 27.06 | 26.45 | 26.92 | 3,919,092 | +0.53(+2.01%) |
Jun 17, 2019 | 26.78 | 26.84 | 26.37 | 26.39 | 1,682,710 | -0.40(-1.50%) |
Jun 14, 2019 | 26.85 | 26.87 | 26.64 | 26.79 | 2,118,160 | -0.01(-0.03%) |
Jun 13, 2019 | 26.86 | 26.90 | 26.74 | 26.80 | 2,414,489 | +0.07(+0.27%) |
Jun 12, 2019 | 26.77 | 26.86 | 26.56 | 26.73 | 2,152,837 | -0.07(-0.27%) |
Jun 11, 2019 | 26.90 | 27.14 | 26.66 | 26.80 | 2,897,761 | -0.02(-0.09%) |
Jun 10, 2019 | 27.18 | 27.27 | 26.79 | 26.82 | 3,461,658 | -0.19(-0.71%) |
Jun 07, 2019 | 26.75 | 27.02 | 26.68 | 27.02 | 3,066,233 | +0.38(+1.42%) |
Jun 06, 2019 | 26.57 | 26.79 | 26.49 | 26.64 | 3,342,731 | +0.13(+0.48%) |
Jun 05, 2019 | 26.53 | 26.69 | 26.26 | 26.51 | 4,440,642 | +0.01(+0.03%) |
Jun 04, 2019 | 26.17 | 26.59 | 26.03 | 26.50 | 3,383,272 | +0.69(+2.68%) |