Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.08 | 21.15 | 20.75 | 20.98 | 632,300 | -0.01(-0.05%) |
Aug 29, 2019 | 20.72 | 21.14 | 20.48 | 20.99 | 680,276 | +0.44(+2.14%) |
Aug 28, 2019 | 20.04 | 20.99 | 19.82 | 20.55 | 839,785 | +0.50(+2.49%) |
Aug 27, 2019 | 19.79 | 20.18 | 19.36 | 20.05 | 1,655,679 | +0.46(+2.35%) |
Aug 26, 2019 | 20.36 | 20.47 | 19.38 | 19.59 | 1,154,168 | -0.48(-2.39%) |
Aug 23, 2019 | 21.25 | 21.49 | 19.95 | 20.07 | 960,700 | -1.30(-6.08%) |
Aug 22, 2019 | 22.32 | 22.38 | 21.34 | 21.37 | 836,813 | -0.87(-3.91%) |
Aug 21, 2019 | 22.05 | 22.28 | 21.59 | 22.24 | 620,527 | +0.47(+2.16%) |
Aug 20, 2019 | 22.03 | 22.39 | 21.69 | 21.77 | 648,594 | -0.31(-1.40%) |
Aug 19, 2019 | 22.04 | 22.41 | 21.76 | 22.08 | 751,372 | +0.43(+1.99%) |
Aug 16, 2019 | 21.00 | 21.79 | 20.68 | 21.65 | 944,100 | +0.80(+3.84%) |
Aug 15, 2019 | 21.30 | 21.30 | 20.72 | 20.85 | 876,512 | -0.32(-1.51%) |
Aug 14, 2019 | 21.53 | 21.71 | 21.10 | 21.17 | 1,120,376 | -0.78(-3.55%) |
Aug 13, 2019 | 21.52 | 22.37 | 21.32 | 21.95 | 817,371 | +0.39(+1.81%) |
Aug 12, 2019 | 22.02 | 22.31 | 21.36 | 21.56 | 731,378 | -0.63(-2.84%) |
Aug 09, 2019 | 22.66 | 22.74 | 21.68 | 22.19 | 949,400 | -0.68(-2.97%) |
Aug 08, 2019 | 21.95 | 22.99 | 21.90 | 22.87 | 2,283,100 | +1.15(+5.29%) |
Aug 07, 2019 | 21.13 | 21.73 | 20.81 | 21.72 | 986,365 | +0.39(+1.83%) |
Aug 06, 2019 | 21.70 | 21.72 | 20.46 | 21.33 | 1,261,211 | -0.15(-0.70%) |
Aug 05, 2019 | 21.93 | 21.98 | 20.93 | 21.48 | 2,168,219 | -0.82(-3.68%) |
Aug 02, 2019 | 22.82 | 22.91 | 22.08 | 22.30 | 1,083,300 | -0.70(-3.04%) |
Aug 01, 2019 | 23.21 | 23.31 | 22.48 | 23.00 | 1,579,546 | -0.16(-0.69%) |
Jul 31, 2019 | 23.12 | 23.48 | 22.93 | 23.16 | 1,923,962 | -0.01(-0.04%) |
Jul 30, 2019 | 21.78 | 23.50 | 21.78 | 23.17 | 2,829,836 | +1.31(+5.99%) |
Jul 29, 2019 | 20.59 | 22.17 | 19.85 | 21.86 | 2,551,870 | +1.30(+6.32%) |
Jul 26, 2019 | 20.64 | 20.75 | 20.20 | 20.56 | 1,839,300 | -0.33(-1.58%) |
Jul 25, 2019 | 25.18 | 25.35 | 20.73 | 20.89 | 3,169,845 | -2.00(-8.74%) |
Jul 24, 2019 | 22.75 | 23.25 | 22.72 | 22.89 | 1,248,855 | +0.09(+0.39%) |
Jul 23, 2019 | 22.84 | 23.34 | 22.76 | 22.80 | 1,023,997 | -0.03(-0.13%) |
Jul 22, 2019 | 23.49 | 23.62 | 22.76 | 22.83 | 928,429 | -0.44(-1.89%) |
Jul 19, 2019 | 24.17 | 24.17 | 22.76 | 23.27 | 3,425,800 | -1.01(-4.16%) |
Jul 18, 2019 | 23.06 | 24.49 | 23.03 | 24.28 | 1,530,985 | +1.19(+5.15%) |
Jul 17, 2019 | 23.30 | 23.43 | 22.69 | 23.09 | 1,360,668 | -0.29(-1.24%) |
Jul 16, 2019 | 23.37 | 23.78 | 23.17 | 23.38 | 1,676,981 | +0.04(+0.17%) |
Jul 15, 2019 | 23.42 | 23.71 | 22.95 | 23.34 | 1,737,965 | +0.81(+3.60%) |
Jul 12, 2019 | 22.99 | 23.14 | 22.44 | 22.53 | 941,600 | -0.41(-1.79%) |
Jul 11, 2019 | 23.10 | 23.16 | 22.53 | 22.94 | 1,304,935 | -0.12(-0.52%) |
Jul 10, 2019 | 22.95 | 23.17 | 22.45 | 23.06 | 1,420,956 | +0.36(+1.59%) |
Jul 09, 2019 | 22.23 | 22.86 | 22.02 | 22.70 | 1,191,017 | +0.32(+1.43%) |
Jul 08, 2019 | 22.64 | 22.64 | 21.72 | 22.38 | 1,732,640 | -0.34(-1.50%) |
Jul 05, 2019 | 23.31 | 23.55 | 22.45 | 22.72 | 910,600 | -0.69(-2.95%) |
Jul 03, 2019 | 22.90 | 23.45 | 22.74 | 23.41 | 728,100 | +0.50(+2.18%) |
Jul 02, 2019 | 22.80 | 23.01 | 22.51 | 22.91 | 1,195,773 | +0.05(+0.22%) |
Jul 01, 2019 | 22.87 | 23.19 | 22.54 | 22.86 | 910,028 | +0.32(+1.42%) |
Jun 28, 2019 | 22.30 | 22.63 | 22.17 | 22.54 | 4,064,900 | +0.39(+1.76%) |
Jun 27, 2019 | 21.53 | 22.20 | 21.53 | 22.15 | 1,547,243 | +0.68(+3.17%) |
Jun 26, 2019 | 21.85 | 22.18 | 21.40 | 21.47 | 888,393 | -0.31(-1.42%) |
Jun 25, 2019 | 21.71 | 22.05 | 21.50 | 21.78 | 1,096,136 | +0.17(+0.79%) |
Jun 24, 2019 | 22.60 | 22.60 | 21.58 | 21.61 | 1,069,475 | -0.98(-4.34%) |
Jun 21, 2019 | 22.43 | 23.26 | 21.96 | 22.59 | 3,312,200 | +0.18(+0.80%) |
Jun 20, 2019 | 22.70 | 23.02 | 22.32 | 22.41 | 1,014,952 | +0.08(+0.36%) |
Jun 19, 2019 | 22.31 | 22.76 | 22.25 | 22.33 | 1,336,986 | +0.09(+0.40%) |
Jun 18, 2019 | 22.19 | 22.81 | 22.15 | 22.24 | 2,276,883 | +0.06(+0.27%) |
Jun 17, 2019 | 22.13 | 22.39 | 22.01 | 22.18 | 1,673,148 | +0.29(+1.32%) |
Jun 14, 2019 | 22.41 | 22.45 | 21.87 | 21.89 | 956,900 | -0.52(-2.32%) |
Jun 13, 2019 | 22.71 | 22.95 | 22.27 | 22.41 | 710,830 | -0.24(-1.06%) |
Jun 12, 2019 | 22.48 | 22.73 | 22.35 | 22.65 | 682,928 | +0.23(+1.03%) |
Jun 11, 2019 | 23.09 | 23.38 | 22.34 | 22.42 | 589,681 | -0.35(-1.54%) |
Jun 10, 2019 | 22.91 | 23.34 | 22.75 | 22.77 | 1,302,331 | -0.06(-0.26%) |
Jun 07, 2019 | 22.86 | 23.04 | 22.53 | 22.83 | 835,800 | +0.16(+0.71%) |
Jun 06, 2019 | 23.40 | 23.63 | 22.58 | 22.67 | 899,656 | -0.73(-3.12%) |
Jun 05, 2019 | 23.70 | 23.73 | 23.10 | 23.40 | 1,715,863 | -0.20(-0.85%) |
Jun 04, 2019 | 22.71 | 23.62 | 22.71 | 23.60 | 1,454,229 | +1.18(+5.26%) |