Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.68 | 22.70 | 22.57 | 22.69 | 3,701,251 | +0.05(+0.22%) |
Aug 29, 2019 | 22.62 | 22.74 | 22.59 | 22.64 | 4,439,209 | +0.09(+0.39%) |
Aug 28, 2019 | 22.55 | 22.60 | 22.52 | 22.55 | 4,777,239 | +0.02(+0.09%) |
Aug 27, 2019 | 22.68 | 22.76 | 22.32 | 22.53 | 7,810,963 | -0.13(-0.57%) |
Aug 26, 2019 | 22.61 | 22.68 | 22.57 | 22.66 | 5,251,493 | +0.13(+0.57%) |
Aug 23, 2019 | 22.62 | 22.68 | 22.51 | 22.53 | 3,919,735 | -0.14(-0.61%) |
Aug 22, 2019 | 22.73 | 22.75 | 22.66 | 22.67 | 1,980,855 | -0.10(-0.43%) |
Aug 21, 2019 | 22.67 | 22.77 | 22.66 | 22.76 | 4,406,074 | +0.12(+0.52%) |
Aug 20, 2019 | 22.65 | 22.68 | 22.60 | 22.65 | 2,709,601 | +0.02(+0.09%) |
Aug 19, 2019 | 22.65 | 22.68 | 22.58 | 22.63 | 2,596,620 | -0.01(-0.04%) |
Aug 16, 2019 | 22.55 | 22.65 | 22.50 | 22.64 | 2,378,984 | +0.11(+0.48%) |
Aug 15, 2019 | 22.51 | 22.58 | 22.48 | 22.53 | 2,511,063 | +0.02(+0.09%) |
Aug 14, 2019 | 22.46 | 22.55 | 22.43 | 22.51 | 4,195,239 | -0.06(-0.26%) |
Aug 13, 2019 | 22.41 | 22.57 | 22.39 | 22.57 | 3,801,925 | +0.13(+0.57%) |
Aug 12, 2019 | 22.34 | 22.51 | 22.32 | 22.44 | 3,923,979 | +0.08(+0.35%) |
Aug 09, 2019 | 22.50 | 22.55 | 22.31 | 22.36 | 4,141,567 | -0.18(-0.79%) |
Aug 08, 2019 | 22.46 | 22.58 | 22.41 | 22.54 | 5,502,798 | +0.12(+0.53%) |
Aug 07, 2019 | 22.36 | 22.49 | 22.31 | 22.42 | 8,869,131 | -0.03(-0.13%) |
Aug 06, 2019 | 22.43 | 22.55 | 22.32 | 22.45 | 5,028,976 | +0.09(+0.40%) |
Aug 05, 2019 | 22.31 | 22.41 | 22.18 | 22.36 | 6,902,113 | -0.14(-0.61%) |
Aug 02, 2019 | 22.61 | 22.63 | 22.47 | 22.50 | 5,233,279 | -0.14(-0.61%) |
Aug 01, 2019 | 22.63 | 22.78 | 22.58 | 22.64 | 8,954,307 | -0.01(-0.04%) |
Jul 31, 2019 | 22.69 | 22.76 | 22.63 | 22.65 | 7,080,117 | -0.05(-0.22%) |
Jul 30, 2019 | 22.60 | 22.72 | 22.60 | 22.70 | 3,901,626 | +0.02(+0.09%) |
Jul 29, 2019 | 22.53 | 22.70 | 22.48 | 22.68 | 3,949,272 | +0.12(+0.52%) |
Jul 26, 2019 | 22.53 | 22.71 | 22.48 | 22.56 | 6,560,617 | +0.13(+0.57%) |
Jul 25, 2019 | 22.38 | 22.50 | 22.38 | 22.43 | 6,738,900 | +0.04(+0.18%) |
Jul 24, 2019 | 22.18 | 22.43 | 22.15 | 22.39 | 6,821,274 | +0.20(+0.89%) |
Jul 23, 2019 | 22.08 | 22.19 | 22.06 | 22.19 | 3,825,533 | +0.06(+0.27%) |
Jul 22, 2019 | 22.03 | 22.10 | 22.01 | 22.13 | 2,883,367 | +0.17(+0.76%) |
Jul 19, 2019 | 22.07 | 22.09 | 21.97 | 21.97 | 5,172,115 | -0.10(-0.45%) |
Jul 18, 2019 | 22.03 | 22.07 | 22.00 | 22.06 | 5,239,184 | +0.08(+0.36%) |
Jul 17, 2019 | 22.12 | 22.13 | 21.98 | 21.99 | 6,551,139 | -0.12(-0.54%) |
Jul 16, 2019 | 22.14 | 22.18 | 22.09 | 22.10 | 9,407,110 | +0.00(+0.00%) |
Jul 15, 2019 | 22.13 | 22.19 | 22.09 | 22.10 | 5,803,356 | -0.07(-0.31%) |
Jul 12, 2019 | 22.14 | 22.18 | 22.11 | 22.17 | 7,106,017 | +0.05(+0.22%) |
Jul 11, 2019 | 22.11 | 22.16 | 22.03 | 22.12 | 5,174,801 | +0.09(+0.40%) |
Jul 10, 2019 | 22.03 | 22.13 | 22.02 | 22.03 | 6,730,366 | +0.00(+0.00%) |
Jul 09, 2019 | 21.97 | 22.04 | 21.95 | 22.03 | 5,270,144 | +0.04(+0.18%) |
Jul 08, 2019 | 21.99 | 22.02 | 21.96 | 22.00 | 5,035,522 | +0.00(+0.00%) |
Jul 05, 2019 | 21.99 | 22.06 | 21.94 | 22.00 | 3,486,519 | -0.03(-0.13%) |
Jul 03, 2019 | 21.99 | 22.08 | 21.96 | 22.02 | 8,127,538 | +0.07(+0.31%) |
Jul 02, 2019 | 21.99 | 22.02 | 21.94 | 21.96 | 11,792,918 | +0.03(+0.13%) |
Jul 01, 2019 | 22.15 | 22.16 | 21.93 | 21.93 | 10,693,398 | +0.00(+0.00%) |
Jun 28, 2019 | 21.94 | 21.99 | 21.92 | 21.93 | 12,088,151 | +0.03(+0.13%) |
Jun 27, 2019 | 21.96 | 22.00 | 21.82 | 21.90 | 8,442,839 | -0.07(-0.31%) |
Jun 26, 2019 | 21.88 | 22.01 | 21.87 | 21.97 | 7,648,079 | +0.22(+1.00%) |
Jun 25, 2019 | 21.80 | 21.86 | 21.75 | 21.75 | 5,687,708 | -0.05(-0.22%) |
Jun 24, 2019 | 21.78 | 21.88 | 21.78 | 21.80 | 5,400,621 | +0.05(+0.23%) |
Jun 21, 2019 | 21.88 | 21.92 | 21.75 | 21.75 | 16,917,278 | -0.13(-0.58%) |
Jun 20, 2019 | 21.86 | 21.93 | 21.86 | 21.88 | 9,811,146 | +0.04(+0.18%) |
Jun 19, 2019 | 21.78 | 21.87 | 21.74 | 21.84 | 9,001,392 | +0.08(+0.36%) |
Jun 18, 2019 | 21.64 | 21.81 | 21.64 | 21.76 | 14,400,725 | +0.15(+0.68%) |
Jun 17, 2019 | 21.65 | 21.69 | 21.58 | 21.61 | 9,396,806 | -0.03(-0.14%) |
Jun 14, 2019 | 21.68 | 21.73 | 21.61 | 21.64 | 11,621,103 | -0.09(-0.41%) |
Jun 13, 2019 | 21.73 | 21.78 | 21.69 | 21.73 | 9,578,338 | +0.01(+0.05%) |
Jun 12, 2019 | 21.73 | 21.78 | 21.70 | 21.72 | 9,549,086 | +0.02(+0.09%) |
Jun 11, 2019 | 21.75 | 21.81 | 21.66 | 21.70 | 12,501,891 | -0.08(-0.36%) |
Jun 10, 2019 | 21.71 | 21.80 | 21.57 | 21.78 | 12,124,116 | +0.08(+0.36%) |
Jun 07, 2019 | 21.75 | 21.80 | 21.69 | 21.70 | 10,440,665 | -0.04(-0.18%) |
Jun 06, 2019 | 21.73 | 21.82 | 21.69 | 21.74 | 17,733,860 | +0.05(+0.23%) |
Jun 05, 2019 | 21.78 | 21.85 | 21.68 | 21.69 | 20,035,740 | -0.09(-0.41%) |
Jun 04, 2019 | 21.71 | 21.90 | 21.64 | 21.78 | 38,565,292 | +0.12(+0.54%) |