Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.13 | 21.30 | 21.06 | 21.09 | 12,385,050 | +0.16(+0.77%) |
Aug 29, 2019 | 20.74 | 21.09 | 20.72 | 20.93 | 14,839,003 | +0.43(+2.09%) |
Aug 28, 2019 | 20.15 | 20.51 | 20.09 | 20.50 | 11,810,737 | +0.31(+1.52%) |
Aug 27, 2019 | 20.55 | 20.58 | 20.20 | 20.20 | 11,248,518 | -0.19(-0.95%) |
Aug 26, 2019 | 20.46 | 20.58 | 20.23 | 20.39 | 12,604,134 | +0.13(+0.63%) |
Aug 23, 2019 | 20.60 | 20.77 | 20.15 | 20.26 | 17,000,646 | -0.48(-2.30%) |
Aug 22, 2019 | 20.61 | 20.93 | 20.50 | 20.74 | 17,666,448 | +0.25(+1.22%) |
Aug 21, 2019 | 20.45 | 20.56 | 20.34 | 20.49 | 10,897,843 | +0.17(+0.85%) |
Aug 20, 2019 | 20.40 | 20.48 | 20.29 | 20.31 | 10,560,880 | -0.16(-0.77%) |
Aug 19, 2019 | 20.73 | 20.83 | 20.43 | 20.47 | 11,382,584 | +0.06(+0.31%) |
Aug 16, 2019 | 20.39 | 20.54 | 20.27 | 20.41 | 12,339,462 | +0.21(+1.06%) |
Aug 15, 2019 | 20.25 | 20.35 | 20.06 | 20.20 | 9,716,135 | -0.05(-0.26%) |
Aug 14, 2019 | 20.52 | 20.66 | 20.21 | 20.25 | 14,237,127 | -0.55(-2.67%) |
Aug 13, 2019 | 20.51 | 21.07 | 20.43 | 20.80 | 16,181,573 | +0.16(+0.79%) |
Aug 12, 2019 | 20.71 | 20.77 | 20.46 | 20.64 | 14,461,926 | -0.23(-1.11%) |
Aug 09, 2019 | 20.76 | 20.96 | 20.68 | 20.87 | 12,627,138 | -0.05(-0.25%) |
Aug 08, 2019 | 20.63 | 20.99 | 20.61 | 20.93 | 11,509,494 | +0.27(+1.29%) |
Aug 07, 2019 | 20.45 | 20.79 | 20.32 | 20.66 | 23,592,586 | -0.19(-0.90%) |
Aug 06, 2019 | 20.59 | 20.96 | 20.46 | 20.85 | 17,539,036 | +0.43(+2.12%) |
Aug 05, 2019 | 20.68 | 20.68 | 20.26 | 20.41 | 25,822,838 | -0.63(-2.99%) |
Aug 02, 2019 | 21.21 | 21.24 | 20.83 | 21.05 | 20,164,128 | -0.21(-0.97%) |
Aug 01, 2019 | 21.94 | 22.08 | 21.10 | 21.25 | 25,043,132 | -0.82(-3.72%) |
Jul 31, 2019 | 22.10 | 22.34 | 21.86 | 22.07 | 21,048,782 | +0.06(+0.27%) |
Jul 30, 2019 | 21.65 | 22.06 | 21.61 | 22.01 | 14,425,600 | +0.18(+0.85%) |
Jul 29, 2019 | 21.57 | 21.93 | 21.56 | 21.83 | 13,338,582 | +0.21(+0.96%) |
Jul 26, 2019 | 21.80 | 21.87 | 21.58 | 21.62 | 18,518,442 | -0.15(-0.71%) |
Jul 25, 2019 | 21.64 | 21.99 | 21.53 | 21.78 | 19,837,904 | +0.07(+0.33%) |
Jul 24, 2019 | 21.69 | 22.06 | 21.41 | 21.70 | 24,539,838 | -0.23(-1.03%) |
Jul 23, 2019 | 22.37 | 22.37 | 21.86 | 21.93 | 21,796,440 | -0.31(-1.38%) |
Jul 22, 2019 | 22.01 | 22.31 | 21.95 | 22.24 | 18,207,522 | +0.19(+0.87%) |
Jul 19, 2019 | 22.58 | 22.79 | 22.01 | 22.05 | 25,420,440 | -0.48(-2.12%) |
Jul 18, 2019 | 22.40 | 22.55 | 21.79 | 22.52 | 43,603,596 | +0.14(+0.63%) |
Jul 17, 2019 | 23.00 | 23.09 | 21.97 | 22.38 | 110,315,568 | -2.56(-10.27%) |
Jul 16, 2019 | 24.58 | 25.16 | 24.58 | 24.94 | 27,489,122 | +0.33(+1.34%) |
Jul 15, 2019 | 24.62 | 24.64 | 24.44 | 24.61 | 10,949,316 | -0.03(-0.10%) |
Jul 12, 2019 | 24.29 | 24.70 | 24.25 | 24.64 | 10,897,572 | +0.42(+1.72%) |
Jul 11, 2019 | 24.03 | 24.39 | 23.95 | 24.22 | 8,706,790 | +0.21(+0.88%) |
Jul 10, 2019 | 24.11 | 24.18 | 23.92 | 24.01 | 9,688,908 | -0.04(-0.16%) |
Jul 09, 2019 | 24.14 | 24.16 | 23.93 | 24.05 | 10,827,149 | -0.16(-0.67%) |
Jul 08, 2019 | 24.49 | 24.54 | 24.11 | 24.21 | 9,230,753 | -0.37(-1.51%) |
Jul 05, 2019 | 24.54 | 24.63 | 24.27 | 24.58 | 7,938,844 | -0.09(-0.36%) |
Jul 03, 2019 | 24.57 | 24.75 | 24.56 | 24.67 | 4,165,565 | +0.13(+0.51%) |
Jul 02, 2019 | 24.61 | 24.64 | 24.37 | 24.54 | 9,550,412 | -0.09(-0.36%) |
Jul 01, 2019 | 24.63 | 24.90 | 24.47 | 24.63 | 11,115,884 | +0.37(+1.54%) |
Jun 28, 2019 | 24.08 | 24.36 | 23.96 | 24.26 | 14,748,990 | +0.29(+1.20%) |
Jun 27, 2019 | 23.90 | 24.19 | 23.90 | 23.97 | 7,265,321 | +0.08(+0.35%) |
Jun 26, 2019 | 23.95 | 24.07 | 23.88 | 23.89 | 8,618,293 | +0.03(+0.12%) |
Jun 25, 2019 | 24.34 | 24.40 | 23.79 | 23.86 | 14,462,908 | -0.45(-1.84%) |
Jun 24, 2019 | 24.67 | 24.71 | 24.25 | 24.31 | 8,578,197 | -0.36(-1.46%) |
Jun 21, 2019 | 24.74 | 25.00 | 24.65 | 24.67 | 16,112,422 | -0.12(-0.48%) |
Jun 20, 2019 | 24.61 | 24.86 | 24.52 | 24.79 | 16,274,628 | +0.52(+2.15%) |
Jun 19, 2019 | 24.35 | 24.41 | 24.02 | 24.27 | 8,120,830 | -0.11(-0.45%) |
Jun 18, 2019 | 24.27 | 24.57 | 24.13 | 24.38 | 11,065,305 | +0.33(+1.36%) |
Jun 17, 2019 | 24.17 | 24.27 | 24.01 | 24.05 | 9,514,322 | -0.15(-0.61%) |
Jun 14, 2019 | 24.36 | 24.44 | 24.07 | 24.20 | 8,926,575 | -0.15(-0.61%) |
Jun 13, 2019 | 24.55 | 24.55 | 24.25 | 24.34 | 12,083,360 | -0.18(-0.75%) |
Jun 12, 2019 | 24.63 | 24.74 | 24.49 | 24.53 | 8,830,701 | -0.12(-0.47%) |
Jun 11, 2019 | 24.81 | 24.99 | 24.48 | 24.64 | 8,462,894 | -0.02(-0.09%) |
Jun 10, 2019 | 24.58 | 24.89 | 24.46 | 24.67 | 8,125,068 | +0.19(+0.77%) |
Jun 07, 2019 | 24.43 | 24.60 | 24.35 | 24.48 | 8,326,984 | +0.18(+0.72%) |
Jun 06, 2019 | 24.52 | 24.58 | 24.17 | 24.30 | 10,595,637 | -0.16(-0.67%) |
Jun 05, 2019 | 24.06 | 24.58 | 24.06 | 24.47 | 15,004,725 | +0.43(+1.79%) |
Jun 04, 2019 | 23.56 | 24.06 | 23.54 | 24.04 | 14,008,176 | +0.67(+2.87%) |