Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.47 | 24.60 | 24.16 | 24.30 | 5,826,695 | +0.11(+0.47%) |
Aug 29, 2019 | 24.11 | 24.38 | 24.04 | 24.19 | 3,428,728 | +0.47(+1.99%) |
Aug 28, 2019 | 23.33 | 23.78 | 23.20 | 23.72 | 4,525,328 | +0.27(+1.15%) |
Aug 27, 2019 | 23.75 | 23.82 | 23.37 | 23.45 | 4,205,218 | -0.14(-0.59%) |
Aug 26, 2019 | 23.97 | 24.05 | 23.50 | 23.59 | 5,746,045 | -0.19(-0.80%) |
Aug 23, 2019 | 24.25 | 24.49 | 23.64 | 23.78 | 6,278,716 | -0.63(-2.59%) |
Aug 22, 2019 | 24.34 | 24.58 | 24.06 | 24.41 | 8,026,544 | +0.25(+1.04%) |
Aug 21, 2019 | 24.07 | 24.31 | 24.00 | 24.16 | 5,373,295 | +0.35(+1.46%) |
Aug 20, 2019 | 24.05 | 24.18 | 23.79 | 23.81 | 4,705,437 | -0.35(-1.43%) |
Aug 19, 2019 | 24.32 | 24.47 | 24.15 | 24.16 | 3,877,606 | +0.23(+0.94%) |
Aug 16, 2019 | 23.69 | 24.07 | 23.58 | 23.93 | 6,075,413 | +0.43(+1.84%) |
Aug 15, 2019 | 23.66 | 23.76 | 23.37 | 23.50 | 5,818,328 | -0.16(-0.70%) |
Aug 14, 2019 | 24.09 | 24.14 | 23.65 | 23.66 | 6,840,528 | -0.78(-3.19%) |
Aug 13, 2019 | 23.91 | 24.90 | 23.86 | 24.44 | 5,709,289 | +0.41(+1.69%) |
Aug 12, 2019 | 24.29 | 24.33 | 23.91 | 24.04 | 3,736,678 | -0.46(-1.87%) |
Aug 09, 2019 | 25.10 | 25.10 | 24.31 | 24.50 | 5,065,480 | -0.75(-2.98%) |
Aug 08, 2019 | 25.02 | 25.31 | 24.88 | 25.25 | 6,068,326 | +0.55(+2.24%) |
Aug 07, 2019 | 24.28 | 24.78 | 24.18 | 24.70 | 8,218,409 | -0.01(-0.03%) |
Aug 06, 2019 | 24.71 | 24.89 | 24.34 | 24.70 | 7,191,906 | +0.29(+1.21%) |
Aug 05, 2019 | 25.09 | 25.12 | 24.22 | 24.41 | 12,995,745 | -0.96(-3.79%) |
Aug 02, 2019 | 25.55 | 25.78 | 25.18 | 25.37 | 7,649,652 | -0.39(-1.51%) |
Aug 01, 2019 | 26.32 | 26.64 | 25.65 | 25.76 | 12,660,503 | -0.87(-3.28%) |
Jul 31, 2019 | 27.09 | 27.14 | 26.29 | 26.64 | 14,886,896 | -0.56(-2.07%) |
Jul 30, 2019 | 27.61 | 27.86 | 27.03 | 27.20 | 19,417,190 | -2.34(-7.92%) |
Jul 29, 2019 | 29.46 | 29.67 | 29.32 | 29.54 | 6,897,517 | +0.27(+0.92%) |
Jul 26, 2019 | 28.72 | 29.31 | 28.61 | 29.27 | 6,845,677 | +0.68(+2.39%) |
Jul 25, 2019 | 29.09 | 29.12 | 28.52 | 28.58 | 7,254,084 | -0.71(-2.42%) |
Jul 24, 2019 | 29.02 | 29.34 | 29.02 | 29.29 | 4,660,656 | +0.21(+0.71%) |
Jul 23, 2019 | 28.98 | 29.24 | 28.95 | 29.09 | 4,490,488 | +0.19(+0.66%) |
Jul 22, 2019 | 28.71 | 28.97 | 28.56 | 28.90 | 4,242,967 | +0.22(+0.75%) |
Jul 19, 2019 | 29.06 | 29.09 | 28.67 | 28.68 | 5,162,340 | -0.04(-0.15%) |
Jul 18, 2019 | 28.54 | 28.77 | 28.39 | 28.72 | 4,554,360 | +0.18(+0.64%) |
Jul 17, 2019 | 28.71 | 28.77 | 28.29 | 28.54 | 7,767,571 | -0.30(-1.05%) |
Jul 16, 2019 | 28.86 | 29.00 | 28.71 | 28.84 | 2,770,749 | -0.06(-0.21%) |
Jul 15, 2019 | 28.61 | 28.95 | 28.58 | 28.91 | 2,795,698 | +0.31(+1.09%) |
Jul 12, 2019 | 28.39 | 28.67 | 28.32 | 28.59 | 5,156,453 | +0.40(+1.41%) |
Jul 11, 2019 | 28.36 | 28.40 | 28.05 | 28.19 | 3,679,233 | -0.16(-0.58%) |
Jul 10, 2019 | 28.72 | 28.90 | 28.36 | 28.36 | 3,795,296 | -0.25(-0.88%) |
Jul 09, 2019 | 28.51 | 28.68 | 28.38 | 28.61 | 3,046,570 | +0.02(+0.06%) |
Jul 08, 2019 | 28.84 | 28.92 | 28.45 | 28.59 | 4,258,280 | -0.52(-1.79%) |
Jul 05, 2019 | 29.10 | 29.11 | 28.71 | 29.11 | 2,881,564 | -0.12(-0.41%) |
Jul 03, 2019 | 29.26 | 29.38 | 29.10 | 29.23 | 3,705,627 | +0.03(+0.12%) |
Jul 02, 2019 | 29.45 | 29.53 | 29.07 | 29.20 | 3,191,715 | -0.36(-1.20%) |
Jul 01, 2019 | 29.39 | 29.68 | 29.29 | 29.55 | 6,922,015 | +0.77(+2.68%) |
Jun 28, 2019 | 28.76 | 28.90 | 28.52 | 28.78 | 9,739,941 | +0.00(+0.00%) |
Jun 27, 2019 | 28.75 | 28.95 | 28.67 | 28.78 | 3,636,108 | +0.15(+0.51%) |
Jun 26, 2019 | 28.63 | 28.98 | 28.57 | 28.64 | 6,238,758 | +0.22(+0.76%) |
Jun 25, 2019 | 28.63 | 28.77 | 28.38 | 28.42 | 4,852,673 | -0.20(-0.70%) |
Jun 24, 2019 | 28.84 | 28.89 | 28.45 | 28.62 | 7,704,417 | -0.18(-0.63%) |
Jun 21, 2019 | 28.78 | 28.89 | 28.52 | 28.80 | 10,558,347 | +0.11(+0.39%) |
Jun 20, 2019 | 28.56 | 28.85 | 28.26 | 28.69 | 9,775,282 | +0.36(+1.28%) |
Jun 19, 2019 | 28.26 | 28.39 | 28.11 | 28.32 | 5,498,311 | +0.16(+0.55%) |
Jun 18, 2019 | 27.41 | 28.43 | 27.29 | 28.17 | 9,830,874 | +1.00(+3.67%) |
Jun 17, 2019 | 27.03 | 27.27 | 26.80 | 27.17 | 5,951,929 | +0.40(+1.49%) |
Jun 14, 2019 | 27.08 | 27.29 | 26.25 | 26.77 | 6,534,201 | -0.33(-1.21%) |
Jun 13, 2019 | 27.09 | 27.28 | 26.94 | 27.10 | 4,117,190 | +0.07(+0.26%) |
Jun 12, 2019 | 26.79 | 27.09 | 26.79 | 27.03 | 3,940,009 | +0.22(+0.81%) |
Jun 11, 2019 | 27.13 | 27.22 | 26.77 | 26.82 | 4,442,013 | +0.02(+0.06%) |
Jun 10, 2019 | 26.68 | 27.14 | 26.61 | 26.80 | 4,515,474 | +0.31(+1.18%) |
Jun 07, 2019 | 26.58 | 26.79 | 26.47 | 26.49 | 3,496,090 | +0.08(+0.30%) |
Jun 06, 2019 | 26.30 | 26.52 | 26.12 | 26.41 | 3,885,142 | +0.11(+0.43%) |
Jun 05, 2019 | 26.09 | 26.31 | 25.86 | 26.30 | 5,077,883 | +0.42(+1.64%) |
Jun 04, 2019 | 25.38 | 25.90 | 25.34 | 25.87 | 4,874,246 | +0.88(+3.54%) |