Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.16 | 24.26 | 24.05 | 24.16 | 1,867,224 | -0.24(-0.99%) |
Aug 29, 2019 | 24.45 | 24.48 | 24.37 | 24.40 | 2,570,222 | +0.15(+0.63%) |
Aug 28, 2019 | 24.29 | 24.34 | 24.17 | 24.25 | 1,990,235 | +0.07(+0.29%) |
Aug 27, 2019 | 24.34 | 24.39 | 24.17 | 24.18 | 2,894,407 | -0.01(-0.04%) |
Aug 26, 2019 | 24.36 | 24.39 | 24.13 | 24.19 | 2,571,939 | -0.05(-0.19%) |
Aug 23, 2019 | 24.31 | 24.49 | 24.18 | 24.24 | 2,572,016 | -0.20(-0.82%) |
Aug 22, 2019 | 24.42 | 24.50 | 24.33 | 24.44 | 4,132,171 | +0.41(+1.70%) |
Aug 21, 2019 | 24.13 | 24.16 | 24.00 | 24.03 | 3,310,843 | +0.25(+1.05%) |
Aug 20, 2019 | 23.86 | 23.86 | 23.70 | 23.78 | 2,257,070 | +0.03(+0.12%) |
Aug 19, 2019 | 23.70 | 23.79 | 23.66 | 23.75 | 2,447,955 | -0.20(-0.85%) |
Aug 16, 2019 | 23.79 | 23.96 | 23.70 | 23.95 | 3,640,419 | +0.64(+2.72%) |
Aug 15, 2019 | 23.21 | 23.53 | 23.18 | 23.32 | 3,061,678 | +0.19(+0.81%) |
Aug 14, 2019 | 23.34 | 23.50 | 23.13 | 23.13 | 3,028,306 | -0.70(-2.95%) |
Aug 13, 2019 | 23.58 | 23.96 | 23.56 | 23.83 | 3,782,824 | +0.70(+3.02%) |
Aug 12, 2019 | 23.25 | 23.30 | 23.04 | 23.14 | 1,943,275 | +0.03(+0.14%) |
Aug 09, 2019 | 23.16 | 23.17 | 22.85 | 23.10 | 4,245,873 | -0.18(-0.79%) |
Aug 08, 2019 | 23.01 | 23.33 | 22.98 | 23.29 | 3,260,509 | +0.54(+2.38%) |
Aug 07, 2019 | 22.53 | 22.91 | 22.40 | 22.74 | 5,019,704 | +0.28(+1.27%) |
Aug 06, 2019 | 22.37 | 22.47 | 22.26 | 22.46 | 3,049,347 | +0.45(+2.03%) |
Aug 05, 2019 | 22.28 | 22.36 | 21.93 | 22.01 | 1,898,172 | -0.38(-1.68%) |
Aug 02, 2019 | 22.45 | 22.48 | 22.23 | 22.39 | 2,796,710 | +0.07(+0.31%) |
Aug 01, 2019 | 22.31 | 22.49 | 22.20 | 22.32 | 4,174,731 | +0.30(+1.36%) |
Jul 31, 2019 | 21.90 | 22.33 | 21.89 | 22.02 | 2,644,145 | -0.23(-1.03%) |
Jul 30, 2019 | 22.26 | 22.28 | 22.13 | 22.25 | 2,808,397 | -0.32(-1.43%) |
Jul 29, 2019 | 22.80 | 22.80 | 22.46 | 22.57 | 3,049,256 | +0.13(+0.57%) |
Jul 26, 2019 | 22.51 | 22.59 | 22.40 | 22.45 | 2,367,183 | -0.02(-0.08%) |
Jul 25, 2019 | 22.57 | 22.69 | 22.38 | 22.46 | 2,258,346 | -0.30(-1.31%) |
Jul 24, 2019 | 22.65 | 22.85 | 22.56 | 22.76 | 4,070,176 | +0.13(+0.57%) |
Jul 23, 2019 | 22.06 | 22.91 | 21.86 | 22.63 | 9,562,568 | +0.39(+1.76%) |
Jul 22, 2019 | 22.23 | 22.35 | 22.16 | 22.24 | 1,936,934 | +0.19(+0.85%) |
Jul 19, 2019 | 22.00 | 22.14 | 21.87 | 22.05 | 4,740,677 | -0.13(-0.60%) |
Jul 18, 2019 | 22.21 | 22.24 | 21.98 | 22.19 | 3,404,662 | -0.01(-0.06%) |
Jul 17, 2019 | 22.24 | 22.27 | 22.13 | 22.20 | 4,315,324 | +0.27(+1.24%) |
Jul 16, 2019 | 22.10 | 22.11 | 21.89 | 21.93 | 4,448,083 | +0.03(+0.15%) |
Jul 15, 2019 | 21.96 | 22.01 | 21.83 | 21.90 | 3,540,572 | +0.05(+0.23%) |
Jul 12, 2019 | 22.24 | 22.24 | 21.71 | 21.85 | 7,231,670 | -0.64(-2.86%) |
Jul 11, 2019 | 23.00 | 23.02 | 22.41 | 22.49 | 8,817,838 | -0.70(-3.03%) |
Jul 10, 2019 | 23.34 | 23.35 | 23.13 | 23.19 | 1,596,563 | +0.06(+0.28%) |
Jul 09, 2019 | 23.00 | 23.20 | 22.99 | 23.13 | 1,421,008 | +0.06(+0.24%) |
Jul 08, 2019 | 23.13 | 23.21 | 23.04 | 23.08 | 2,032,439 | -0.17(-0.75%) |
Jul 05, 2019 | 23.40 | 23.48 | 23.21 | 23.25 | 3,081,973 | -0.78(-3.23%) |
Jul 03, 2019 | 24.08 | 24.16 | 23.93 | 24.03 | 1,003,099 | +0.15(+0.63%) |
Jul 02, 2019 | 23.79 | 23.95 | 23.76 | 23.88 | 1,819,954 | +0.20(+0.83%) |
Jul 01, 2019 | 23.71 | 23.80 | 23.64 | 23.68 | 1,678,630 | +0.22(+0.94%) |
Jun 28, 2019 | 23.49 | 23.53 | 23.40 | 23.46 | 1,338,408 | +0.08(+0.35%) |
Jun 27, 2019 | 23.28 | 23.44 | 23.27 | 23.37 | 1,510,793 | -0.02(-0.10%) |
Jun 26, 2019 | 23.56 | 23.56 | 23.33 | 23.40 | 2,194,039 | -0.12(-0.53%) |
Jun 25, 2019 | 23.54 | 23.70 | 23.49 | 23.52 | 2,370,599 | -0.05(-0.21%) |
Jun 24, 2019 | 23.28 | 23.60 | 23.26 | 23.57 | 4,024,890 | +0.21(+0.89%) |
Jun 21, 2019 | 23.25 | 23.42 | 23.18 | 23.36 | 2,699,881 | -0.13(-0.55%) |
Jun 20, 2019 | 23.80 | 23.93 | 23.40 | 23.49 | 4,241,114 | -0.60(-2.48%) |
Jun 19, 2019 | 23.73 | 24.13 | 23.73 | 24.09 | 4,753,136 | +0.11(+0.44%) |
Jun 18, 2019 | 23.96 | 24.01 | 23.83 | 23.99 | 2,953,626 | +0.54(+2.31%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.43 | 23.44 | 2,174,560 | +0.02(+0.10%) |
Jun 14, 2019 | 23.57 | 23.71 | 23.39 | 23.42 | 2,677,469 | -0.34(-1.43%) |
Jun 13, 2019 | 24.10 | 24.13 | 23.64 | 23.76 | 4,236,255 | -0.35(-1.47%) |
Jun 12, 2019 | 23.86 | 24.14 | 23.85 | 24.11 | 2,766,014 | +0.40(+1.71%) |
Jun 11, 2019 | 23.76 | 23.80 | 23.62 | 23.71 | 4,515,965 | +0.17(+0.74%) |
Jun 10, 2019 | 23.16 | 23.70 | 23.13 | 23.53 | 5,326,234 | +0.86(+3.81%) |
Jun 07, 2019 | 22.72 | 22.73 | 22.55 | 22.67 | 3,404,444 | +0.17(+0.76%) |
Jun 06, 2019 | 22.42 | 22.80 | 22.42 | 22.50 | 4,360,831 | +0.14(+0.64%) |
Jun 05, 2019 | 22.21 | 22.59 | 22.21 | 22.36 | 3,854,133 | +0.23(+1.06%) |
Jun 04, 2019 | 22.21 | 22.22 | 22.06 | 22.12 | 2,472,441 | -0.18(-0.80%) |