Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.01 | 20.10 | 19.81 | 19.97 | 1,293,100 | +0.03(+0.15%) |
Aug 29, 2019 | 19.91 | 20.00 | 19.54 | 19.94 | 1,105,610 | +0.16(+0.81%) |
Aug 28, 2019 | 19.49 | 19.86 | 19.33 | 19.78 | 1,247,576 | +0.38(+1.96%) |
Aug 27, 2019 | 19.35 | 19.57 | 19.19 | 19.40 | 1,269,330 | +0.09(+0.47%) |
Aug 26, 2019 | 19.47 | 19.48 | 19.11 | 19.31 | 766,659 | +0.04(+0.21%) |
Aug 23, 2019 | 19.01 | 19.46 | 18.97 | 19.27 | 1,456,300 | +0.12(+0.63%) |
Aug 22, 2019 | 19.03 | 19.36 | 18.87 | 19.15 | 824,437 | +0.07(+0.37%) |
Aug 21, 2019 | 18.72 | 19.39 | 18.71 | 19.08 | 1,056,978 | +0.45(+2.42%) |
Aug 20, 2019 | 19.16 | 19.25 | 18.61 | 18.63 | 862,713 | -0.56(-2.92%) |
Aug 19, 2019 | 19.29 | 19.50 | 18.96 | 19.19 | 1,258,229 | +0.09(+0.47%) |
Aug 16, 2019 | 19.20 | 19.50 | 18.83 | 19.10 | 2,808,000 | +1.00(+5.52%) |
Aug 15, 2019 | 18.17 | 18.21 | 17.80 | 18.10 | 909,600 | -0.04(-0.22%) |
Aug 14, 2019 | 17.65 | 18.26 | 17.40 | 18.14 | 1,757,113 | +0.30(+1.68%) |
Aug 13, 2019 | 17.96 | 18.22 | 17.75 | 17.84 | 1,957,551 | -0.14(-0.78%) |
Aug 12, 2019 | 18.78 | 18.88 | 17.92 | 17.98 | 1,904,439 | -0.96(-5.07%) |
Aug 09, 2019 | 19.62 | 19.66 | 18.89 | 18.94 | 1,146,100 | -0.60(-3.07%) |
Aug 08, 2019 | 19.11 | 19.73 | 19.05 | 19.54 | 1,989,251 | +0.45(+2.36%) |
Aug 07, 2019 | 18.99 | 19.44 | 18.80 | 19.09 | 2,018,623 | -0.27(-1.39%) |
Aug 06, 2019 | 19.54 | 19.80 | 19.15 | 19.36 | 1,351,882 | -0.19(-0.97%) |
Aug 05, 2019 | 20.50 | 20.53 | 18.93 | 19.55 | 3,385,846 | -1.57(-7.43%) |
Aug 02, 2019 | 21.21 | 21.64 | 21.00 | 21.12 | 1,802,400 | -0.09(-0.42%) |
Aug 01, 2019 | 23.07 | 23.09 | 20.44 | 21.21 | 4,419,068 | -3.44(-13.96%) |
Jul 31, 2019 | 24.72 | 25.08 | 24.28 | 24.65 | 1,352,988 | +0.01(+0.04%) |
Jul 30, 2019 | 23.93 | 24.64 | 23.85 | 24.64 | 944,611 | +0.55(+2.28%) |
Jul 29, 2019 | 24.55 | 24.65 | 23.95 | 24.09 | 996,577 | -0.39(-1.59%) |
Jul 26, 2019 | 24.95 | 24.96 | 24.20 | 24.48 | 802,300 | -0.06(-0.24%) |
Jul 25, 2019 | 23.80 | 24.99 | 23.70 | 24.54 | 1,344,309 | +0.77(+3.24%) |
Jul 24, 2019 | 24.03 | 24.22 | 23.67 | 23.77 | 1,316,080 | -0.40(-1.65%) |
Jul 23, 2019 | 24.56 | 24.64 | 23.92 | 24.17 | 691,381 | -0.21(-0.86%) |
Jul 22, 2019 | 24.17 | 24.55 | 24.06 | 24.38 | 899,941 | +0.31(+1.29%) |
Jul 19, 2019 | 23.64 | 24.30 | 23.49 | 24.07 | 773,900 | +0.40(+1.69%) |
Jul 18, 2019 | 23.54 | 23.73 | 23.22 | 23.67 | 652,257 | +0.03(+0.13%) |
Jul 17, 2019 | 24.16 | 24.16 | 23.42 | 23.64 | 764,462 | -0.51(-2.11%) |
Jul 16, 2019 | 23.92 | 24.32 | 23.76 | 24.15 | 749,946 | +0.16(+0.67%) |
Jul 15, 2019 | 24.09 | 24.20 | 23.81 | 23.99 | 539,322 | -0.07(-0.29%) |
Jul 12, 2019 | 24.05 | 24.18 | 23.80 | 24.06 | 580,000 | +0.05(+0.21%) |
Jul 11, 2019 | 24.10 | 24.29 | 23.79 | 24.01 | 886,426 | -0.10(-0.41%) |
Jul 10, 2019 | 23.88 | 24.24 | 23.77 | 24.11 | 795,287 | +0.26(+1.09%) |
Jul 09, 2019 | 23.62 | 23.89 | 23.17 | 23.85 | 660,265 | +0.08(+0.34%) |
Jul 08, 2019 | 24.07 | 24.17 | 23.65 | 23.77 | 752,349 | -0.32(-1.33%) |
Jul 05, 2019 | 23.82 | 24.18 | 23.48 | 24.09 | 679,900 | +0.08(+0.33%) |
Jul 03, 2019 | 23.85 | 24.11 | 23.70 | 24.01 | 881,700 | +0.19(+0.80%) |
Jul 02, 2019 | 22.71 | 23.87 | 22.71 | 23.82 | 1,357,903 | +0.82(+3.57%) |
Jul 01, 2019 | 23.36 | 23.46 | 22.69 | 23.00 | 1,220,322 | +0.11(+0.48%) |
Jun 28, 2019 | 22.22 | 22.98 | 22.21 | 22.89 | 3,536,800 | +0.73(+3.29%) |
Jun 27, 2019 | 22.25 | 22.34 | 21.91 | 22.16 | 1,217,270 | -0.02(-0.09%) |
Jun 26, 2019 | 21.77 | 22.21 | 21.45 | 22.18 | 1,447,471 | +0.33(+1.51%) |
Jun 25, 2019 | 22.54 | 22.67 | 21.72 | 21.85 | 1,436,926 | -0.48(-2.15%) |
Jun 24, 2019 | 22.27 | 22.80 | 22.22 | 22.33 | 1,593,574 | +0.09(+0.40%) |
Jun 21, 2019 | 22.63 | 22.78 | 22.05 | 22.24 | 2,882,200 | -0.54(-2.37%) |
Jun 20, 2019 | 22.31 | 22.83 | 22.05 | 22.78 | 1,807,792 | +0.76(+3.45%) |
Jun 19, 2019 | 21.80 | 22.10 | 21.44 | 22.02 | 1,175,096 | +0.24(+1.10%) |
Jun 18, 2019 | 21.18 | 21.98 | 21.18 | 21.78 | 909,725 | +0.75(+3.57%) |
Jun 17, 2019 | 21.81 | 21.86 | 20.95 | 21.03 | 1,040,901 | -0.66(-3.04%) |
Jun 14, 2019 | 21.84 | 22.22 | 21.59 | 21.69 | 1,073,200 | -0.29(-1.32%) |
Jun 13, 2019 | 21.80 | 22.09 | 21.62 | 21.98 | 1,283,946 | +0.34(+1.57%) |
Jun 12, 2019 | 21.00 | 21.77 | 20.76 | 21.64 | 2,039,737 | +0.65(+3.10%) |
Jun 11, 2019 | 21.74 | 21.84 | 20.68 | 20.99 | 1,739,174 | -0.70(-3.23%) |
Jun 10, 2019 | 22.65 | 22.65 | 21.57 | 21.69 | 1,342,575 | -0.69(-3.08%) |
Jun 07, 2019 | 22.24 | 22.46 | 21.89 | 22.38 | 954,700 | +0.16(+0.72%) |
Jun 06, 2019 | 21.87 | 22.55 | 21.85 | 22.22 | 1,010,714 | -0.38(-1.68%) |
Jun 05, 2019 | 22.42 | 22.96 | 22.28 | 22.60 | 1,181,756 | -0.18(-0.79%) |
Jun 04, 2019 | 22.52 | 22.85 | 22.22 | 22.78 | 1,239,696 | +0.43(+1.92%) |