Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.13 | 17.61 | 17.04 | 17.35 | 13,205,342 | +0.29(+1.67%) |
Aug 29, 2019 | 16.75 | 17.30 | 16.74 | 17.06 | 14,199,117 | +0.49(+2.94%) |
Aug 28, 2019 | 15.92 | 16.81 | 15.62 | 16.57 | 16,047,152 | +0.64(+3.99%) |
Aug 27, 2019 | 16.30 | 16.37 | 15.84 | 15.94 | 11,206,871 | -0.17(-1.09%) |
Aug 26, 2019 | 16.58 | 16.70 | 15.98 | 16.11 | 14,121,995 | -0.20(-1.24%) |
Aug 23, 2019 | 16.85 | 17.11 | 16.25 | 16.31 | 15,316,207 | -0.87(-5.09%) |
Aug 22, 2019 | 17.35 | 17.68 | 17.18 | 17.19 | 14,415,235 | +0.06(+0.38%) |
Aug 21, 2019 | 17.77 | 17.82 | 17.12 | 17.12 | 11,910,116 | -0.42(-2.41%) |
Aug 20, 2019 | 17.59 | 17.67 | 17.32 | 17.55 | 8,998,122 | -0.25(-1.40%) |
Aug 19, 2019 | 17.80 | 17.94 | 17.56 | 17.80 | 14,106,625 | +0.42(+2.44%) |
Aug 16, 2019 | 16.89 | 17.43 | 16.76 | 17.37 | 15,596,982 | +0.57(+3.40%) |
Aug 15, 2019 | 16.70 | 16.85 | 16.07 | 16.80 | 22,966,146 | -0.07(-0.44%) |
Aug 14, 2019 | 17.46 | 17.49 | 16.68 | 16.88 | 19,818,978 | -1.06(-5.90%) |
Aug 13, 2019 | 17.81 | 18.76 | 17.66 | 17.93 | 13,483,023 | +0.06(+0.36%) |
Aug 12, 2019 | 17.88 | 18.01 | 17.58 | 17.87 | 10,581,283 | -0.10(-0.56%) |
Aug 09, 2019 | 18.35 | 18.44 | 17.87 | 17.97 | 14,786,156 | -0.38(-2.06%) |
Aug 08, 2019 | 18.17 | 18.44 | 17.96 | 18.35 | 18,999,740 | +0.26(+1.43%) |
Aug 07, 2019 | 17.89 | 18.29 | 17.59 | 18.09 | 18,093,430 | -0.28(-1.50%) |
Aug 06, 2019 | 18.80 | 18.97 | 17.95 | 18.37 | 15,805,304 | -0.33(-1.77%) |
Aug 05, 2019 | 18.84 | 18.91 | 18.38 | 18.70 | 14,946,308 | -0.64(-3.29%) |
Aug 02, 2019 | 20.00 | 20.11 | 19.18 | 19.33 | 15,345,968 | -0.61(-3.05%) |
Aug 01, 2019 | 20.91 | 20.95 | 19.67 | 19.94 | 17,901,492 | -1.23(-5.83%) |
Jul 31, 2019 | 21.42 | 21.60 | 20.95 | 21.18 | 14,725,289 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.39 | 20.08 | 21.36 | 19,326,980 | +0.94(+4.60%) |
Jul 29, 2019 | 21.17 | 21.18 | 20.17 | 20.42 | 13,302,513 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,116,050 | -0.17(-0.82%) |
Jul 25, 2019 | 22.09 | 22.12 | 21.20 | 21.38 | 13,495,861 | -0.52(-2.40%) |
Jul 24, 2019 | 21.88 | 22.17 | 21.71 | 21.90 | 14,100,865 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.14 | 21.37 | 21.95 | 19,938,650 | +0.09(+0.42%) |
Jul 22, 2019 | 21.04 | 21.93 | 20.66 | 21.86 | 30,695,356 | +1.83(+9.15%) |
Jul 19, 2019 | 19.98 | 20.13 | 19.72 | 20.02 | 18,623,056 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.54 | 19.96 | 13,768,659 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,841,224 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.02 | 21.06 | 10,498,276 | -0.53(-2.47%) |
Jul 15, 2019 | 21.97 | 22.11 | 21.55 | 21.60 | 14,244,533 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.87 | 12,875,364 | -0.09(-0.42%) |
Jul 11, 2019 | 21.73 | 21.96 | 21.62 | 21.96 | 13,324,312 | +0.23(+1.06%) |
Jul 10, 2019 | 21.83 | 21.96 | 21.51 | 21.73 | 16,853,190 | +0.03(+0.13%) |
Jul 09, 2019 | 21.28 | 21.70 | 20.95 | 21.70 | 14,497,364 | +0.29(+1.38%) |
Jul 08, 2019 | 21.15 | 21.64 | 21.02 | 21.41 | 15,600,181 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.26 | 20.83 | 21.20 | 9,183,251 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.04 | 20.68 | 21.03 | 6,794,326 | +0.17(+0.84%) |
Jul 02, 2019 | 21.02 | 21.03 | 20.46 | 20.85 | 15,518,181 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.04 | 21.13 | 12,608,625 | +0.19(+0.92%) |
Jun 28, 2019 | 21.02 | 21.32 | 20.80 | 20.94 | 39,394,232 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.48 | 20.89 | 20.93 | 10,778,055 | -0.43(-2.03%) |
Jun 26, 2019 | 21.02 | 21.67 | 20.91 | 21.36 | 15,565,908 | +0.64(+3.11%) |
Jun 25, 2019 | 20.68 | 20.92 | 20.39 | 20.71 | 8,957,105 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.67 | 20.72 | 18,970,292 | -0.30(-1.44%) |
Jun 21, 2019 | 21.17 | 21.41 | 20.82 | 21.03 | 21,147,316 | -0.04(-0.17%) |
Jun 20, 2019 | 20.71 | 21.15 | 20.64 | 21.06 | 15,986,726 | +0.99(+4.91%) |
Jun 19, 2019 | 20.47 | 20.57 | 20.04 | 20.08 | 12,737,091 | -0.38(-1.85%) |
Jun 18, 2019 | 20.35 | 20.73 | 20.21 | 20.46 | 13,997,216 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.51 | 20.23 | 13,437,097 | +0.54(+2.76%) |
Jun 14, 2019 | 19.89 | 19.99 | 19.48 | 19.68 | 11,608,779 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.55 | 19.94 | 25,992,826 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.40 | 19,991,468 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.65 | 20.11 | 20.33 | 10,996,588 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,772,225 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.25 | 19.73 | 19.91 | 16,581,922 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.53 | 19.84 | 17,649,930 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.29 | 19.32 | 19.51 | 23,034,074 | -0.71(-3.51%) |
Jun 04, 2019 | 20.01 | 20.43 | 19.95 | 20.22 | 10,851,885 | +0.50(+2.52%) |