Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.34 | 13,208,097 | +0.29(+1.67%) |
Aug 29, 2019 | 16.74 | 17.30 | 16.73 | 17.06 | 14,202,079 | +0.49(+2.94%) |
Aug 28, 2019 | 15.91 | 16.81 | 15.62 | 16.57 | 16,050,499 | +0.64(+3.99%) |
Aug 27, 2019 | 16.29 | 16.37 | 15.84 | 15.93 | 11,209,209 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,124,940 | -0.20(-1.24%) |
Aug 23, 2019 | 16.84 | 17.10 | 16.25 | 16.31 | 15,319,402 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.67 | 17.18 | 17.19 | 14,418,241 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.11 | 17.12 | 11,912,600 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.66 | 17.32 | 17.54 | 8,999,998 | -0.25(-1.40%) |
Aug 19, 2019 | 17.79 | 17.94 | 17.55 | 17.79 | 14,109,568 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.42 | 16.75 | 17.37 | 15,600,236 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.84 | 16.07 | 16.80 | 22,970,936 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.87 | 19,823,112 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.65 | 17.93 | 13,485,835 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.00 | 17.58 | 17.87 | 10,583,490 | -0.10(-0.56%) |
Aug 09, 2019 | 18.34 | 18.44 | 17.87 | 17.97 | 14,789,240 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.34 | 19,003,702 | +0.26(+1.42%) |
Aug 07, 2019 | 17.88 | 18.29 | 17.59 | 18.09 | 18,097,204 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.96 | 17.95 | 18.36 | 15,808,600 | -0.33(-1.77%) |
Aug 05, 2019 | 18.83 | 18.90 | 18.37 | 18.69 | 14,949,426 | -0.64(-3.29%) |
Aug 02, 2019 | 19.99 | 20.10 | 19.18 | 19.33 | 15,349,169 | -0.61(-3.05%) |
Aug 01, 2019 | 20.90 | 20.95 | 19.66 | 19.94 | 17,905,224 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.59 | 20.94 | 21.17 | 14,728,360 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.38 | 20.08 | 21.36 | 19,331,012 | +0.94(+4.60%) |
Jul 29, 2019 | 21.16 | 21.17 | 20.17 | 20.42 | 13,305,288 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,117,534 | -0.17(-0.82%) |
Jul 25, 2019 | 22.08 | 22.12 | 21.20 | 21.37 | 13,498,675 | -0.52(-2.40%) |
Jul 24, 2019 | 21.87 | 22.16 | 21.70 | 21.90 | 14,103,807 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.13 | 21.37 | 21.94 | 19,942,808 | +0.09(+0.42%) |
Jul 22, 2019 | 21.03 | 21.93 | 20.66 | 21.85 | 30,701,758 | +1.83(+9.15%) |
Jul 19, 2019 | 19.97 | 20.12 | 19.71 | 20.02 | 18,626,940 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.53 | 19.96 | 13,771,531 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,844,111 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.01 | 21.06 | 10,500,466 | -0.53(-2.47%) |
Jul 15, 2019 | 21.96 | 22.10 | 21.55 | 21.59 | 14,247,504 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.86 | 12,878,049 | -0.09(-0.42%) |
Jul 11, 2019 | 21.72 | 21.96 | 21.62 | 21.95 | 13,327,091 | +0.23(+1.06%) |
Jul 10, 2019 | 21.82 | 21.95 | 21.50 | 21.72 | 16,856,706 | +0.03(+0.13%) |
Jul 09, 2019 | 21.27 | 21.70 | 20.94 | 21.70 | 14,500,387 | +0.29(+1.38%) |
Jul 08, 2019 | 21.14 | 21.63 | 21.02 | 21.40 | 15,603,435 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.25 | 20.82 | 21.20 | 9,185,166 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.03 | 20.67 | 21.02 | 6,795,743 | +0.17(+0.84%) |
Jul 02, 2019 | 21.01 | 21.02 | 20.45 | 20.85 | 15,521,417 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.03 | 21.12 | 12,611,255 | +0.19(+0.92%) |
Jun 28, 2019 | 21.01 | 21.32 | 20.80 | 20.93 | 39,402,448 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.47 | 20.89 | 20.92 | 10,780,303 | -0.43(-2.03%) |
Jun 26, 2019 | 21.01 | 21.67 | 20.90 | 21.36 | 15,569,155 | +0.64(+3.11%) |
Jun 25, 2019 | 20.67 | 20.91 | 20.39 | 20.71 | 8,958,973 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.66 | 20.72 | 18,974,248 | -0.30(-1.44%) |
Jun 21, 2019 | 21.16 | 21.41 | 20.81 | 21.02 | 21,151,728 | -0.04(-0.17%) |
Jun 20, 2019 | 20.70 | 21.14 | 20.64 | 21.06 | 15,990,060 | +0.98(+4.91%) |
Jun 19, 2019 | 20.46 | 20.56 | 20.04 | 20.08 | 12,739,747 | -0.38(-1.85%) |
Jun 18, 2019 | 20.34 | 20.73 | 20.20 | 20.45 | 14,000,136 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.50 | 20.22 | 13,439,899 | +0.54(+2.76%) |
Jun 14, 2019 | 19.88 | 19.98 | 19.48 | 19.68 | 11,611,201 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.54 | 19.94 | 25,998,248 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.39 | 19,995,638 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.64 | 20.10 | 20.32 | 10,998,882 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,774,681 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.24 | 19.73 | 19.91 | 16,585,381 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.52 | 19.84 | 17,653,610 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.28 | 19.31 | 19.50 | 23,038,878 | -0.71(-3.51%) |
Jun 04, 2019 | 20.00 | 20.43 | 19.95 | 20.21 | 10,854,149 | +0.50(+2.52%) |