Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.63 | 23.93 | 23.33 | 23.41 | 1,676,700 | -0.03(-0.13%) |
Aug 29, 2019 | 23.80 | 24.09 | 23.19 | 23.44 | 2,800,531 | -0.11(-0.47%) |
Aug 28, 2019 | 22.27 | 23.64 | 22.11 | 23.55 | 3,634,235 | +1.16(+5.18%) |
Aug 27, 2019 | 22.62 | 22.72 | 22.21 | 22.39 | 2,114,168 | -0.07(-0.31%) |
Aug 26, 2019 | 22.95 | 23.07 | 22.17 | 22.46 | 2,440,838 | -0.22(-0.97%) |
Aug 23, 2019 | 23.56 | 23.71 | 22.61 | 22.68 | 5,370,800 | -1.21(-5.06%) |
Aug 22, 2019 | 22.68 | 23.96 | 22.43 | 23.89 | 6,235,874 | +1.53(+6.84%) |
Aug 21, 2019 | 21.08 | 22.77 | 20.80 | 22.36 | 11,533,564 | +1.45(+6.93%) |
Aug 20, 2019 | 20.90 | 21.22 | 20.67 | 20.91 | 7,790,182 | +0.06(+0.29%) |
Aug 19, 2019 | 20.70 | 21.02 | 20.58 | 20.85 | 3,098,207 | +0.34(+1.66%) |
Aug 16, 2019 | 19.99 | 20.70 | 19.87 | 20.51 | 2,019,200 | +0.65(+3.27%) |
Aug 15, 2019 | 19.64 | 20.46 | 19.63 | 19.86 | 4,223,645 | -0.39(-1.93%) |
Aug 14, 2019 | 21.08 | 21.08 | 20.17 | 20.25 | 3,690,159 | -1.62(-7.41%) |
Aug 13, 2019 | 20.84 | 22.58 | 20.65 | 21.87 | 2,715,965 | +0.95(+4.54%) |
Aug 12, 2019 | 20.67 | 21.11 | 20.64 | 20.92 | 2,698,265 | -0.17(-0.81%) |
Aug 09, 2019 | 21.89 | 21.98 | 21.08 | 21.09 | 1,353,600 | -0.90(-4.09%) |
Aug 08, 2019 | 22.13 | 22.34 | 21.57 | 21.99 | 1,966,610 | -0.07(-0.32%) |
Aug 07, 2019 | 21.70 | 22.32 | 21.65 | 22.06 | 3,045,922 | +0.06(+0.27%) |
Aug 06, 2019 | 21.44 | 22.06 | 21.23 | 22.00 | 2,396,503 | +0.64(+3.00%) |
Aug 05, 2019 | 21.55 | 21.64 | 21.11 | 21.36 | 3,448,822 | -0.54(-2.47%) |
Aug 02, 2019 | 21.97 | 22.45 | 21.85 | 21.90 | 2,107,000 | -0.11(-0.50%) |
Aug 01, 2019 | 23.80 | 24.02 | 21.54 | 22.01 | 2,625,324 | -1.80(-7.56%) |
Jul 31, 2019 | 23.63 | 24.05 | 23.50 | 23.81 | 3,091,011 | +0.26(+1.10%) |
Jul 30, 2019 | 23.39 | 23.56 | 22.85 | 23.55 | 1,821,390 | +0.12(+0.51%) |
Jul 29, 2019 | 23.27 | 23.55 | 22.82 | 23.43 | 1,307,667 | +0.13(+0.56%) |
Jul 26, 2019 | 23.16 | 23.45 | 22.79 | 23.30 | 1,127,700 | +0.23(+1.00%) |
Jul 25, 2019 | 23.01 | 23.29 | 22.98 | 23.07 | 1,146,816 | +0.02(+0.09%) |
Jul 24, 2019 | 22.40 | 23.06 | 22.40 | 23.05 | 1,891,889 | +0.66(+2.95%) |
Jul 23, 2019 | 22.46 | 22.75 | 22.14 | 22.39 | 1,888,912 | -0.01(-0.04%) |
Jul 22, 2019 | 22.75 | 23.08 | 22.29 | 22.40 | 1,799,120 | -0.37(-1.62%) |
Jul 19, 2019 | 22.77 | 23.03 | 22.48 | 22.77 | 2,224,000 | +0.03(+0.13%) |
Jul 18, 2019 | 23.25 | 23.31 | 22.71 | 22.74 | 1,534,633 | -0.53(-2.28%) |
Jul 17, 2019 | 23.63 | 23.81 | 22.98 | 23.27 | 1,855,444 | -0.55(-2.31%) |
Jul 16, 2019 | 23.59 | 23.87 | 23.39 | 23.82 | 1,567,035 | +0.27(+1.15%) |
Jul 15, 2019 | 24.06 | 24.32 | 23.34 | 23.55 | 2,199,554 | -0.45(-1.87%) |
Jul 12, 2019 | 23.40 | 24.25 | 23.40 | 24.00 | 1,435,100 | +0.62(+2.65%) |
Jul 11, 2019 | 23.34 | 23.52 | 22.96 | 23.38 | 1,449,291 | +0.10(+0.43%) |
Jul 10, 2019 | 23.52 | 23.57 | 23.08 | 23.28 | 1,749,619 | -0.18(-0.77%) |
Jul 09, 2019 | 24.01 | 24.30 | 23.40 | 23.46 | 5,300,707 | -0.74(-3.06%) |
Jul 08, 2019 | 23.58 | 24.23 | 23.39 | 24.20 | 3,916,067 | +0.60(+2.54%) |
Jul 05, 2019 | 22.89 | 23.66 | 22.83 | 23.60 | 2,236,100 | +0.64(+2.79%) |
Jul 03, 2019 | 22.74 | 22.98 | 22.42 | 22.96 | 1,331,700 | +0.32(+1.41%) |
Jul 02, 2019 | 22.74 | 22.81 | 22.41 | 22.64 | 2,625,888 | -0.41(-1.80%) |
Jul 01, 2019 | 23.11 | 23.45 | 22.46 | 23.05 | 2,643,792 | +0.30(+1.34%) |
Jun 28, 2019 | 23.10 | 23.30 | 22.72 | 22.75 | 3,846,000 | -0.39(-1.69%) |
Jun 27, 2019 | 23.06 | 23.20 | 22.85 | 23.14 | 1,416,472 | +0.23(+1.00%) |
Jun 26, 2019 | 23.26 | 23.51 | 22.88 | 22.91 | 2,042,471 | -0.20(-0.87%) |
Jun 25, 2019 | 23.15 | 23.17 | 22.70 | 23.11 | 2,264,524 | -0.06(-0.26%) |
Jun 24, 2019 | 23.46 | 23.85 | 23.13 | 23.17 | 2,327,172 | -0.36(-1.53%) |
Jun 21, 2019 | 23.40 | 23.78 | 23.03 | 23.53 | 3,450,100 | +0.09(+0.38%) |
Jun 20, 2019 | 23.65 | 23.69 | 23.04 | 23.44 | 2,183,007 | -0.02(-0.09%) |
Jun 19, 2019 | 23.88 | 23.88 | 23.21 | 23.46 | 2,960,335 | -0.30(-1.26%) |
Jun 18, 2019 | 24.05 | 24.71 | 23.65 | 23.76 | 2,711,293 | -0.30(-1.25%) |
Jun 17, 2019 | 23.88 | 24.17 | 23.31 | 24.06 | 3,715,791 | +0.21(+0.88%) |
Jun 14, 2019 | 23.17 | 23.91 | 23.11 | 23.85 | 2,748,000 | +0.69(+2.98%) |
Jun 13, 2019 | 22.76 | 23.17 | 22.61 | 23.16 | 1,647,217 | +0.38(+1.67%) |
Jun 12, 2019 | 22.98 | 23.05 | 22.58 | 22.78 | 2,289,306 | -0.19(-0.83%) |
Jun 11, 2019 | 23.25 | 23.32 | 22.91 | 22.97 | 3,027,947 | -0.08(-0.35%) |
Jun 10, 2019 | 23.58 | 23.83 | 22.90 | 23.05 | 2,645,586 | -0.28(-1.20%) |
Jun 07, 2019 | 23.37 | 23.76 | 23.09 | 23.33 | 3,365,800 | +0.11(+0.47%) |
Jun 06, 2019 | 24.00 | 24.22 | 22.83 | 23.22 | 2,959,495 | -0.53(-2.23%) |
Jun 05, 2019 | 23.95 | 24.28 | 23.50 | 23.75 | 3,167,252 | +0.01(+0.04%) |
Jun 04, 2019 | 23.07 | 23.81 | 23.07 | 23.74 | 2,923,773 | +0.91(+3.99%) |