Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.56 | 25.09 | 24.37 | 25.08 | 5,665,275 | +0.68(+2.79%) |
Aug 29, 2019 | 24.13 | 24.63 | 24.11 | 24.39 | 4,404,904 | +0.58(+2.43%) |
Aug 28, 2019 | 22.49 | 23.89 | 22.45 | 23.81 | 6,229,887 | +1.19(+5.24%) |
Aug 27, 2019 | 23.21 | 24.12 | 22.46 | 22.63 | 16,906,060 | +0.31(+1.41%) |
Aug 26, 2019 | 22.31 | 22.68 | 22.16 | 22.31 | 4,754,131 | +0.61(+2.83%) |
Aug 23, 2019 | 22.06 | 22.48 | 21.46 | 21.70 | 4,518,256 | -0.72(-3.22%) |
Aug 22, 2019 | 22.64 | 22.96 | 21.99 | 22.42 | 2,276,665 | -0.39(-1.70%) |
Aug 21, 2019 | 22.84 | 23.01 | 22.40 | 22.81 | 2,712,252 | +0.31(+1.39%) |
Aug 20, 2019 | 23.44 | 23.59 | 22.38 | 22.50 | 3,438,700 | -1.00(-4.24%) |
Aug 19, 2019 | 23.36 | 23.77 | 23.04 | 23.49 | 3,078,764 | +0.93(+4.14%) |
Aug 16, 2019 | 22.10 | 22.70 | 21.91 | 22.56 | 4,291,933 | +0.76(+3.50%) |
Aug 15, 2019 | 21.73 | 21.89 | 21.29 | 21.80 | 2,104,283 | +0.48(+2.24%) |
Aug 14, 2019 | 21.69 | 21.75 | 20.82 | 21.32 | 2,652,290 | -0.88(-3.96%) |
Aug 13, 2019 | 21.36 | 22.50 | 21.18 | 22.20 | 4,358,263 | +0.80(+3.73%) |
Aug 12, 2019 | 21.29 | 21.64 | 21.11 | 21.40 | 1,817,043 | -0.14(-0.63%) |
Aug 09, 2019 | 21.13 | 21.86 | 21.06 | 21.54 | 3,245,388 | +0.21(+0.99%) |
Aug 08, 2019 | 20.50 | 21.49 | 20.50 | 21.33 | 4,521,999 | +1.02(+5.04%) |
Aug 07, 2019 | 20.32 | 20.60 | 19.65 | 20.30 | 3,343,420 | +0.13(+0.64%) |
Aug 06, 2019 | 20.49 | 20.71 | 19.98 | 20.17 | 3,139,736 | +0.19(+0.96%) |
Aug 05, 2019 | 20.15 | 20.31 | 19.76 | 19.98 | 5,388,150 | -1.16(-5.48%) |
Aug 02, 2019 | 21.52 | 21.67 | 20.83 | 21.14 | 3,838,552 | -0.50(-2.30%) |
Aug 01, 2019 | 23.23 | 23.58 | 21.44 | 21.64 | 4,739,205 | -1.52(-6.56%) |
Jul 31, 2019 | 23.45 | 23.56 | 22.72 | 23.16 | 2,255,913 | -0.34(-1.45%) |
Jul 30, 2019 | 23.25 | 23.62 | 23.19 | 23.50 | 1,503,044 | +0.06(+0.26%) |
Jul 29, 2019 | 23.64 | 23.66 | 22.68 | 23.44 | 2,845,983 | -0.29(-1.21%) |
Jul 26, 2019 | 24.44 | 24.44 | 23.63 | 23.73 | 3,808,630 | -0.65(-2.68%) |
Jul 25, 2019 | 23.99 | 24.47 | 23.99 | 24.38 | 2,978,954 | +0.06(+0.25%) |
Jul 24, 2019 | 24.41 | 24.52 | 23.98 | 24.32 | 3,124,011 | -0.20(-0.83%) |
Jul 23, 2019 | 23.77 | 24.53 | 23.71 | 24.52 | 2,197,979 | +0.95(+4.05%) |
Jul 22, 2019 | 23.88 | 23.97 | 23.47 | 23.57 | 2,392,984 | -0.33(-1.40%) |
Jul 19, 2019 | 23.55 | 24.21 | 23.49 | 23.90 | 5,597,657 | +1.10(+4.81%) |
Jul 18, 2019 | 21.84 | 22.84 | 21.82 | 22.81 | 4,356,282 | +0.78(+3.56%) |
Jul 17, 2019 | 22.75 | 22.83 | 21.99 | 22.02 | 4,159,609 | -0.95(-4.13%) |
Jul 16, 2019 | 23.42 | 23.42 | 22.78 | 22.97 | 3,373,382 | -0.48(-2.04%) |
Jul 15, 2019 | 23.63 | 23.79 | 23.26 | 23.45 | 1,815,190 | -0.03(-0.15%) |
Jul 12, 2019 | 23.48 | 23.73 | 23.44 | 23.48 | 1,516,646 | +0.11(+0.47%) |
Jul 11, 2019 | 23.66 | 23.87 | 23.17 | 23.37 | 1,640,015 | -0.28(-1.18%) |
Jul 10, 2019 | 23.75 | 24.01 | 23.49 | 23.65 | 2,511,849 | +0.07(+0.32%) |
Jul 09, 2019 | 23.12 | 23.58 | 22.98 | 23.58 | 2,265,495 | +0.14(+0.58%) |
Jul 08, 2019 | 23.52 | 23.82 | 23.34 | 23.44 | 2,317,897 | -0.44(-1.83%) |
Jul 05, 2019 | 23.79 | 23.88 | 23.45 | 23.88 | 3,453,817 | -0.15(-0.62%) |
Jul 03, 2019 | 25.16 | 25.16 | 23.88 | 24.03 | 5,537,372 | -1.04(-4.16%) |
Jul 02, 2019 | 24.81 | 25.25 | 24.75 | 25.07 | 2,104,452 | -0.62(-2.42%) |
Jul 01, 2019 | 25.50 | 25.72 | 24.96 | 25.69 | 4,585,606 | +1.28(+5.25%) |
Jun 28, 2019 | 24.59 | 24.64 | 24.07 | 24.41 | 2,843,931 | -0.14(-0.56%) |
Jun 27, 2019 | 24.19 | 24.78 | 24.13 | 24.54 | 4,856,976 | +0.59(+2.45%) |
Jun 26, 2019 | 23.32 | 24.04 | 23.18 | 23.96 | 6,974,898 | +1.25(+5.49%) |
Jun 25, 2019 | 23.03 | 23.06 | 22.60 | 22.71 | 3,445,843 | -0.58(-2.49%) |
Jun 24, 2019 | 23.18 | 23.33 | 22.81 | 23.29 | 2,222,541 | +0.30(+1.30%) |
Jun 21, 2019 | 23.01 | 23.28 | 22.83 | 22.99 | 2,690,800 | -0.06(-0.27%) |
Jun 20, 2019 | 23.09 | 23.38 | 22.96 | 23.05 | 3,845,978 | +0.65(+2.92%) |
Jun 19, 2019 | 22.55 | 23.00 | 21.99 | 22.40 | 3,927,299 | +0.06(+0.27%) |
Jun 18, 2019 | 21.26 | 22.53 | 21.26 | 22.33 | 6,832,415 | +1.28(+6.09%) |
Jun 17, 2019 | 21.00 | 21.40 | 20.96 | 21.05 | 2,384,066 | -0.10(-0.48%) |
Jun 14, 2019 | 21.13 | 21.39 | 20.84 | 21.16 | 3,553,411 | -0.44(-2.02%) |
Jun 13, 2019 | 21.80 | 21.91 | 21.33 | 21.59 | 1,980,781 | +0.04(+0.19%) |
Jun 12, 2019 | 21.20 | 21.80 | 21.09 | 21.55 | 2,836,216 | -0.19(-0.88%) |
Jun 11, 2019 | 22.20 | 22.78 | 21.71 | 21.74 | 5,797,445 | +0.22(+1.01%) |
Jun 10, 2019 | 21.13 | 21.95 | 21.09 | 21.52 | 4,824,754 | +0.70(+3.37%) |
Jun 07, 2019 | 20.51 | 21.13 | 20.41 | 20.82 | 3,776,508 | +0.54(+2.66%) |
Jun 06, 2019 | 20.16 | 20.41 | 20.06 | 20.28 | 2,325,731 | +0.10(+0.51%) |
Jun 05, 2019 | 20.45 | 20.61 | 19.66 | 20.18 | 5,317,259 | -0.05(-0.27%) |
Jun 04, 2019 | 19.06 | 20.30 | 19.02 | 20.23 | 6,572,312 | +1.49(+7.97%) |