Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.67 | 19.93 | 19.41 | 19.67 | 6,450,219 | -0.12(-0.62%) |
Aug 29, 2019 | 21.08 | 21.14 | 19.38 | 19.79 | 12,032,986 | -2.04(-9.34%) |
Aug 28, 2019 | 21.76 | 22.07 | 21.69 | 21.82 | 5,095,978 | -0.02(-0.07%) |
Aug 27, 2019 | 22.13 | 22.15 | 21.61 | 21.84 | 4,546,962 | -0.21(-0.96%) |
Aug 26, 2019 | 21.86 | 22.21 | 21.86 | 22.05 | 3,925,769 | +0.37(+1.68%) |
Aug 23, 2019 | 22.03 | 22.14 | 21.61 | 21.69 | 3,586,342 | -0.40(-1.80%) |
Aug 22, 2019 | 22.02 | 22.17 | 21.94 | 22.08 | 2,667,678 | +0.12(+0.55%) |
Aug 21, 2019 | 22.18 | 22.21 | 21.87 | 21.96 | 3,015,279 | -0.13(-0.59%) |
Aug 20, 2019 | 22.43 | 22.49 | 22.02 | 22.09 | 2,573,599 | -0.38(-1.70%) |
Aug 19, 2019 | 22.58 | 22.60 | 22.47 | 22.47 | 2,235,577 | +0.13(+0.58%) |
Aug 16, 2019 | 22.23 | 22.49 | 22.17 | 22.34 | 3,260,210 | +0.22(+0.99%) |
Aug 15, 2019 | 22.12 | 22.33 | 22.00 | 22.13 | 2,680,323 | +0.06(+0.26%) |
Aug 14, 2019 | 22.31 | 22.34 | 22.02 | 22.07 | 2,590,951 | -0.49(-2.16%) |
Aug 13, 2019 | 21.98 | 22.62 | 21.91 | 22.56 | 3,172,356 | +0.55(+2.51%) |
Aug 12, 2019 | 22.22 | 22.30 | 21.90 | 22.00 | 2,747,050 | -0.30(-1.35%) |
Aug 09, 2019 | 22.41 | 22.43 | 22.08 | 22.30 | 2,999,108 | -0.19(-0.83%) |
Aug 08, 2019 | 22.13 | 22.52 | 22.10 | 22.49 | 3,636,266 | +0.49(+2.21%) |
Aug 07, 2019 | 21.72 | 22.05 | 21.58 | 22.00 | 2,640,351 | +0.15(+0.71%) |
Aug 06, 2019 | 21.71 | 21.87 | 21.62 | 21.85 | 2,211,935 | +0.17(+0.79%) |
Aug 05, 2019 | 22.23 | 22.25 | 21.53 | 21.68 | 2,588,551 | -0.63(-2.80%) |
Aug 02, 2019 | 22.30 | 22.43 | 22.11 | 22.30 | 1,662,312 | +0.00(+0.00%) |
Aug 01, 2019 | 22.52 | 22.80 | 22.25 | 22.30 | 2,639,147 | -0.18(-0.79%) |
Jul 31, 2019 | 22.58 | 22.67 | 22.39 | 22.48 | 3,413,772 | -0.14(-0.61%) |
Jul 30, 2019 | 22.53 | 22.72 | 22.39 | 22.62 | 2,403,687 | +0.06(+0.25%) |
Jul 29, 2019 | 22.34 | 22.63 | 22.32 | 22.56 | 1,854,037 | +0.28(+1.24%) |
Jul 26, 2019 | 22.30 | 22.42 | 22.21 | 22.29 | 2,069,484 | +0.01(+0.04%) |
Jul 25, 2019 | 22.65 | 22.65 | 22.26 | 22.28 | 4,001,629 | -0.45(-1.96%) |
Jul 24, 2019 | 22.51 | 22.83 | 22.34 | 22.73 | 3,369,802 | +0.18(+0.79%) |
Jul 23, 2019 | 22.69 | 22.72 | 22.08 | 22.55 | 2,819,364 | -0.11(-0.47%) |
Jul 22, 2019 | 22.84 | 22.90 | 22.63 | 22.65 | 2,192,280 | -0.10(-0.43%) |
Jul 19, 2019 | 22.92 | 23.14 | 22.74 | 22.75 | 3,867,766 | -0.13(-0.57%) |
Jul 18, 2019 | 22.82 | 23.07 | 22.74 | 22.88 | 3,899,867 | -0.01(-0.04%) |
Jul 17, 2019 | 23.14 | 23.14 | 22.81 | 22.89 | 2,086,630 | -0.20(-0.88%) |
Jul 16, 2019 | 22.76 | 23.13 | 22.76 | 23.09 | 2,558,567 | +0.39(+1.72%) |
Jul 15, 2019 | 22.95 | 22.99 | 22.59 | 22.70 | 2,151,573 | -0.30(-1.31%) |
Jul 12, 2019 | 22.83 | 23.03 | 22.80 | 23.00 | 2,649,205 | +0.16(+0.71%) |
Jul 11, 2019 | 23.19 | 23.21 | 22.77 | 22.84 | 2,754,898 | -0.25(-1.09%) |
Jul 10, 2019 | 23.41 | 23.46 | 23.01 | 23.09 | 3,315,781 | -0.32(-1.39%) |
Jul 09, 2019 | 23.30 | 23.64 | 23.30 | 23.42 | 4,009,583 | -0.23(-0.96%) |
Jul 08, 2019 | 23.41 | 23.74 | 23.39 | 23.64 | 3,979,239 | +0.24(+1.01%) |
Jul 05, 2019 | 23.51 | 23.55 | 23.28 | 23.41 | 1,978,714 | -0.21(-0.89%) |
Jul 03, 2019 | 23.47 | 23.81 | 23.28 | 23.62 | 2,352,017 | +0.23(+0.97%) |
Jul 02, 2019 | 23.52 | 23.52 | 22.75 | 23.39 | 3,747,721 | -0.12(-0.52%) |
Jul 01, 2019 | 23.91 | 24.05 | 23.34 | 23.51 | 4,192,978 | -0.28(-1.16%) |
Jun 28, 2019 | 23.58 | 23.99 | 23.51 | 23.79 | 5,389,181 | +0.24(+1.00%) |
Jun 27, 2019 | 23.03 | 23.61 | 22.99 | 23.55 | 4,531,123 | +0.62(+2.69%) |
Jun 26, 2019 | 22.69 | 23.06 | 22.54 | 22.94 | 8,090,119 | +0.31(+1.36%) |
Jun 25, 2019 | 22.44 | 22.73 | 22.43 | 22.63 | 4,757,270 | +0.21(+0.94%) |
Jun 24, 2019 | 22.64 | 22.72 | 22.36 | 22.42 | 1,807,688 | -0.24(-1.04%) |
Jun 21, 2019 | 22.69 | 22.73 | 22.50 | 22.65 | 3,352,089 | -0.11(-0.50%) |
Jun 20, 2019 | 23.07 | 23.07 | 22.64 | 22.77 | 3,428,343 | -0.26(-1.13%) |
Jun 19, 2019 | 22.87 | 23.12 | 22.75 | 23.03 | 4,685,283 | +0.12(+0.53%) |
Jun 18, 2019 | 22.84 | 23.10 | 22.67 | 22.91 | 3,800,677 | +0.10(+0.42%) |
Jun 17, 2019 | 23.16 | 23.20 | 22.74 | 22.81 | 3,223,316 | -0.27(-1.19%) |
Jun 14, 2019 | 22.89 | 23.35 | 22.83 | 23.08 | 3,538,183 | +0.21(+0.91%) |
Jun 13, 2019 | 22.58 | 22.99 | 22.51 | 22.87 | 2,849,063 | +0.29(+1.28%) |
Jun 12, 2019 | 22.06 | 22.72 | 22.06 | 22.58 | 6,953,307 | +0.23(+1.04%) |
Jun 11, 2019 | 22.10 | 23.57 | 21.81 | 22.35 | 9,405,290 | +0.68(+3.12%) |
Jun 10, 2019 | 21.92 | 21.96 | 21.50 | 21.68 | 4,746,404 | -0.22(-0.99%) |
Jun 07, 2019 | 21.97 | 22.14 | 21.85 | 21.89 | 3,064,635 | +0.01(+0.04%) |
Jun 06, 2019 | 22.21 | 22.32 | 21.79 | 21.88 | 2,506,462 | -0.28(-1.27%) |
Jun 05, 2019 | 21.96 | 22.21 | 21.78 | 22.17 | 2,571,057 | +0.36(+1.66%) |
Jun 04, 2019 | 21.48 | 21.85 | 21.47 | 21.80 | 4,018,962 | +0.40(+1.88%) |