Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.05 | 21.22 | 20.98 | 21.02 | 12,429,842 | +0.16(+0.77%) |
Aug 29, 2019 | 20.66 | 21.01 | 20.65 | 20.86 | 14,892,671 | +0.43(+2.09%) |
Aug 28, 2019 | 20.07 | 20.44 | 20.02 | 20.43 | 11,853,452 | +0.31(+1.52%) |
Aug 27, 2019 | 20.47 | 20.51 | 20.12 | 20.12 | 11,289,200 | -0.19(-0.95%) |
Aug 26, 2019 | 20.38 | 20.51 | 20.16 | 20.32 | 12,649,718 | +0.13(+0.63%) |
Aug 23, 2019 | 20.53 | 20.70 | 20.08 | 20.19 | 17,062,132 | -0.47(-2.30%) |
Aug 22, 2019 | 20.54 | 20.86 | 20.43 | 20.66 | 17,730,342 | +0.25(+1.22%) |
Aug 21, 2019 | 20.38 | 20.49 | 20.26 | 20.41 | 10,937,257 | +0.17(+0.85%) |
Aug 20, 2019 | 20.33 | 20.41 | 20.22 | 20.24 | 10,599,074 | -0.16(-0.77%) |
Aug 19, 2019 | 20.66 | 20.75 | 20.36 | 20.40 | 11,423,751 | +0.06(+0.31%) |
Aug 16, 2019 | 20.32 | 20.46 | 20.19 | 20.34 | 12,384,089 | +0.21(+1.06%) |
Aug 15, 2019 | 20.18 | 20.28 | 19.99 | 20.12 | 9,751,275 | -0.05(-0.26%) |
Aug 14, 2019 | 20.44 | 20.59 | 20.14 | 20.18 | 14,288,617 | -0.55(-2.67%) |
Aug 13, 2019 | 20.44 | 20.99 | 20.36 | 20.73 | 16,240,096 | +0.16(+0.79%) |
Aug 12, 2019 | 20.63 | 20.69 | 20.39 | 20.57 | 14,514,229 | -0.23(-1.11%) |
Aug 09, 2019 | 20.69 | 20.89 | 20.61 | 20.80 | 12,672,806 | -0.05(-0.25%) |
Aug 08, 2019 | 20.56 | 20.92 | 20.53 | 20.85 | 11,551,119 | +0.27(+1.29%) |
Aug 07, 2019 | 20.38 | 20.71 | 20.24 | 20.59 | 23,677,912 | -0.19(-0.90%) |
Aug 06, 2019 | 20.52 | 20.88 | 20.38 | 20.77 | 17,602,468 | +0.43(+2.12%) |
Aug 05, 2019 | 20.60 | 20.60 | 20.19 | 20.34 | 25,916,230 | -0.63(-2.99%) |
Aug 02, 2019 | 21.14 | 21.17 | 20.75 | 20.97 | 20,237,054 | -0.21(-0.97%) |
Aug 01, 2019 | 21.86 | 22.00 | 21.03 | 21.18 | 25,133,702 | -0.82(-3.72%) |
Jul 31, 2019 | 22.02 | 22.26 | 21.78 | 21.99 | 21,124,906 | +0.06(+0.27%) |
Jul 30, 2019 | 21.57 | 21.98 | 21.53 | 21.93 | 14,477,772 | +0.18(+0.85%) |
Jul 29, 2019 | 21.49 | 21.85 | 21.48 | 21.75 | 13,386,823 | +0.21(+0.96%) |
Jul 26, 2019 | 21.72 | 21.79 | 21.51 | 21.54 | 18,585,416 | -0.15(-0.71%) |
Jul 25, 2019 | 21.56 | 21.91 | 21.46 | 21.70 | 19,909,650 | +0.07(+0.33%) |
Jul 24, 2019 | 21.62 | 21.98 | 21.33 | 21.63 | 24,628,590 | -0.22(-1.03%) |
Jul 23, 2019 | 22.29 | 22.29 | 21.78 | 21.85 | 21,875,270 | -0.31(-1.38%) |
Jul 22, 2019 | 21.93 | 22.23 | 21.87 | 22.16 | 18,273,372 | +0.19(+0.87%) |
Jul 19, 2019 | 22.49 | 22.70 | 21.93 | 21.97 | 25,512,376 | -0.47(-2.12%) |
Jul 18, 2019 | 22.32 | 22.47 | 21.71 | 22.44 | 43,761,292 | +0.14(+0.63%) |
Jul 17, 2019 | 22.92 | 23.01 | 21.89 | 22.30 | 110,714,536 | -2.55(-10.27%) |
Jul 16, 2019 | 24.49 | 25.07 | 24.49 | 24.85 | 27,588,540 | +0.33(+1.34%) |
Jul 15, 2019 | 24.53 | 24.56 | 24.35 | 24.52 | 10,988,915 | -0.03(-0.10%) |
Jul 12, 2019 | 24.21 | 24.61 | 24.16 | 24.55 | 10,936,985 | +0.42(+1.72%) |
Jul 11, 2019 | 23.94 | 24.30 | 23.86 | 24.13 | 8,738,279 | +0.21(+0.87%) |
Jul 10, 2019 | 24.02 | 24.09 | 23.83 | 23.92 | 9,723,949 | -0.04(-0.16%) |
Jul 09, 2019 | 24.05 | 24.07 | 23.85 | 23.96 | 10,866,307 | -0.16(-0.67%) |
Jul 08, 2019 | 24.40 | 24.45 | 24.02 | 24.12 | 9,264,137 | -0.37(-1.51%) |
Jul 05, 2019 | 24.45 | 24.54 | 24.18 | 24.49 | 7,967,556 | -0.09(-0.36%) |
Jul 03, 2019 | 24.48 | 24.66 | 24.47 | 24.58 | 4,180,630 | +0.12(+0.51%) |
Jul 02, 2019 | 24.52 | 24.56 | 24.28 | 24.46 | 9,584,952 | -0.09(-0.36%) |
Jul 01, 2019 | 24.54 | 24.81 | 24.38 | 24.55 | 11,156,086 | +0.37(+1.54%) |
Jun 28, 2019 | 23.99 | 24.27 | 23.88 | 24.17 | 14,802,331 | +0.29(+1.20%) |
Jun 27, 2019 | 23.81 | 24.10 | 23.81 | 23.88 | 7,291,597 | +0.08(+0.35%) |
Jun 26, 2019 | 23.86 | 23.99 | 23.80 | 23.80 | 8,649,462 | +0.03(+0.12%) |
Jun 25, 2019 | 24.26 | 24.32 | 23.71 | 23.77 | 14,515,215 | -0.45(-1.84%) |
Jun 24, 2019 | 24.58 | 24.62 | 24.17 | 24.22 | 8,609,221 | -0.36(-1.46%) |
Jun 21, 2019 | 24.65 | 24.91 | 24.56 | 24.58 | 16,170,695 | -0.12(-0.48%) |
Jun 20, 2019 | 24.52 | 24.77 | 24.44 | 24.70 | 16,333,487 | +0.52(+2.14%) |
Jun 19, 2019 | 24.26 | 24.32 | 23.94 | 24.18 | 8,150,200 | -0.11(-0.45%) |
Jun 18, 2019 | 24.18 | 24.48 | 24.05 | 24.29 | 11,105,324 | +0.32(+1.36%) |
Jun 17, 2019 | 24.08 | 24.18 | 23.93 | 23.96 | 9,548,731 | -0.15(-0.61%) |
Jun 14, 2019 | 24.27 | 24.35 | 23.98 | 24.11 | 8,958,859 | -0.15(-0.61%) |
Jun 13, 2019 | 24.46 | 24.46 | 24.17 | 24.26 | 12,127,061 | -0.18(-0.75%) |
Jun 12, 2019 | 24.54 | 24.65 | 24.40 | 24.44 | 8,862,639 | -0.12(-0.47%) |
Jun 11, 2019 | 24.72 | 24.90 | 24.39 | 24.56 | 8,493,501 | -0.02(-0.09%) |
Jun 10, 2019 | 24.49 | 24.80 | 24.37 | 24.58 | 8,154,454 | +0.19(+0.77%) |
Jun 07, 2019 | 24.35 | 24.51 | 24.26 | 24.39 | 8,357,099 | +0.18(+0.72%) |
Jun 06, 2019 | 24.43 | 24.49 | 24.09 | 24.22 | 10,633,957 | -0.16(-0.67%) |
Jun 05, 2019 | 23.97 | 24.49 | 23.97 | 24.38 | 15,058,992 | +0.43(+1.79%) |
Jun 04, 2019 | 23.48 | 23.97 | 23.46 | 23.95 | 14,058,838 | +0.67(+2.87%) |