Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.10 | 19.16 | 18.93 | 18.99 | 9,852,907 | +0.07(+0.39%) |
Aug 29, 2019 | 19.00 | 19.04 | 18.90 | 18.92 | 11,265,569 | +0.18(+0.96%) |
Aug 28, 2019 | 18.64 | 18.75 | 18.58 | 18.74 | 17,136,306 | -0.06(-0.34%) |
Aug 27, 2019 | 19.35 | 19.40 | 18.77 | 18.81 | 16,464,502 | -0.42(-2.19%) |
Aug 26, 2019 | 19.32 | 19.38 | 19.10 | 19.23 | 16,468,464 | +0.11(+0.56%) |
Aug 23, 2019 | 19.62 | 19.81 | 18.99 | 19.12 | 20,848,626 | -0.69(-3.51%) |
Aug 22, 2019 | 19.74 | 19.95 | 19.64 | 19.81 | 11,288,384 | +0.19(+0.98%) |
Aug 21, 2019 | 19.65 | 19.70 | 19.54 | 19.62 | 11,283,901 | +0.17(+0.86%) |
Aug 20, 2019 | 19.48 | 19.71 | 19.41 | 19.45 | 12,916,413 | -0.17(-0.87%) |
Aug 19, 2019 | 19.82 | 19.89 | 19.54 | 19.62 | 14,729,986 | +0.18(+0.93%) |
Aug 16, 2019 | 19.33 | 19.57 | 19.31 | 19.44 | 16,678,994 | +0.27(+1.39%) |
Aug 15, 2019 | 19.29 | 19.42 | 19.08 | 19.18 | 17,384,028 | -0.06(-0.31%) |
Aug 14, 2019 | 19.57 | 19.71 | 19.22 | 19.24 | 22,478,870 | -0.88(-4.39%) |
Aug 13, 2019 | 19.71 | 20.25 | 19.52 | 20.12 | 14,852,638 | +0.45(+2.27%) |
Aug 12, 2019 | 19.85 | 20.11 | 19.62 | 19.68 | 22,537,774 | -0.44(-2.17%) |
Aug 09, 2019 | 20.16 | 20.26 | 19.96 | 20.11 | 12,432,164 | -0.11(-0.55%) |
Aug 08, 2019 | 20.13 | 20.38 | 20.04 | 20.22 | 14,999,340 | +0.36(+1.81%) |
Aug 07, 2019 | 19.66 | 19.95 | 19.35 | 19.86 | 14,378,233 | -0.22(-1.11%) |
Aug 06, 2019 | 19.64 | 20.15 | 19.61 | 20.09 | 18,409,404 | +0.55(+2.81%) |
Aug 05, 2019 | 19.74 | 19.90 | 19.32 | 19.54 | 20,658,046 | -0.55(-2.73%) |
Aug 02, 2019 | 20.51 | 20.52 | 19.98 | 20.09 | 21,386,496 | -0.44(-2.15%) |
Aug 01, 2019 | 21.18 | 21.73 | 20.35 | 20.53 | 25,659,488 | -0.46(-2.21%) |
Jul 31, 2019 | 21.20 | 21.29 | 20.85 | 20.99 | 15,531,010 | -0.25(-1.18%) |
Jul 30, 2019 | 21.17 | 21.24 | 21.00 | 21.24 | 6,875,377 | +0.00(+0.02%) |
Jul 29, 2019 | 21.37 | 21.49 | 21.20 | 21.24 | 8,981,985 | -0.29(-1.36%) |
Jul 26, 2019 | 21.31 | 21.57 | 21.15 | 21.53 | 9,180,809 | +0.23(+1.10%) |
Jul 25, 2019 | 21.40 | 21.41 | 21.22 | 21.30 | 8,425,036 | -0.10(-0.46%) |
Jul 24, 2019 | 21.22 | 21.43 | 21.18 | 21.40 | 6,866,629 | +0.10(+0.46%) |
Jul 23, 2019 | 21.20 | 21.37 | 21.18 | 21.30 | 7,853,801 | +0.16(+0.76%) |
Jul 22, 2019 | 21.09 | 21.18 | 20.93 | 21.14 | 9,222,275 | +0.02(+0.08%) |
Jul 19, 2019 | 21.32 | 21.42 | 21.12 | 21.12 | 10,316,227 | -0.12(-0.56%) |
Jul 18, 2019 | 21.26 | 21.33 | 21.17 | 21.24 | 9,965,413 | +0.02(+0.08%) |
Jul 17, 2019 | 21.42 | 21.45 | 21.14 | 21.22 | 9,234,289 | -0.23(-1.07%) |
Jul 16, 2019 | 21.43 | 21.52 | 21.27 | 21.45 | 9,148,517 | -0.12(-0.55%) |
Jul 15, 2019 | 21.62 | 21.64 | 21.41 | 21.57 | 7,733,644 | -0.06(-0.28%) |
Jul 12, 2019 | 21.46 | 21.63 | 21.42 | 21.63 | 8,851,695 | +0.21(+0.99%) |
Jul 11, 2019 | 21.44 | 21.46 | 21.20 | 21.42 | 9,554,553 | +0.04(+0.20%) |
Jul 10, 2019 | 21.47 | 21.57 | 21.31 | 21.37 | 8,175,668 | -0.03(-0.12%) |
Jul 09, 2019 | 21.32 | 21.47 | 21.27 | 21.40 | 7,993,422 | -0.07(-0.32%) |
Jul 08, 2019 | 21.42 | 21.54 | 21.34 | 21.47 | 5,705,280 | -0.07(-0.32%) |
Jul 05, 2019 | 21.52 | 21.64 | 21.41 | 21.54 | 5,372,932 | +0.10(+0.46%) |
Jul 03, 2019 | 21.29 | 21.56 | 21.25 | 21.44 | 5,266,523 | +0.20(+0.94%) |
Jul 02, 2019 | 21.41 | 21.45 | 21.09 | 21.24 | 9,632,410 | -0.21(-0.97%) |
Jul 01, 2019 | 21.26 | 21.49 | 21.23 | 21.45 | 11,925,569 | +0.35(+1.65%) |
Jun 28, 2019 | 21.06 | 21.19 | 21.01 | 21.10 | 10,771,054 | +0.22(+1.06%) |
Jun 27, 2019 | 20.80 | 20.97 | 20.75 | 20.88 | 7,530,302 | +0.12(+0.57%) |
Jun 26, 2019 | 20.77 | 20.86 | 20.59 | 20.76 | 8,378,567 | +0.06(+0.29%) |
Jun 25, 2019 | 20.82 | 20.83 | 20.58 | 20.70 | 9,787,171 | -0.15(-0.73%) |
Jun 24, 2019 | 20.77 | 20.96 | 20.72 | 20.85 | 6,899,289 | +0.08(+0.37%) |
Jun 21, 2019 | 20.97 | 21.04 | 20.76 | 20.78 | 12,809,062 | -0.19(-0.91%) |
Jun 20, 2019 | 20.86 | 21.02 | 20.61 | 20.97 | 9,564,589 | +0.26(+1.25%) |
Jun 19, 2019 | 20.83 | 21.02 | 20.61 | 20.71 | 10,166,104 | +0.02(+0.08%) |
Jun 18, 2019 | 20.54 | 20.81 | 20.45 | 20.69 | 8,491,982 | +0.16(+0.77%) |
Jun 17, 2019 | 20.76 | 20.79 | 20.46 | 20.53 | 7,356,733 | -0.20(-0.96%) |
Jun 14, 2019 | 20.61 | 20.81 | 20.50 | 20.73 | 7,671,312 | +0.13(+0.62%) |
Jun 13, 2019 | 20.58 | 20.70 | 20.50 | 20.61 | 7,733,137 | +0.04(+0.19%) |
Jun 12, 2019 | 20.60 | 20.67 | 20.52 | 20.57 | 7,823,877 | -0.06(-0.27%) |
Jun 11, 2019 | 20.76 | 20.83 | 20.59 | 20.62 | 10,991,635 | +0.06(+0.27%) |
Jun 10, 2019 | 20.66 | 20.88 | 20.49 | 20.57 | 12,086,910 | +0.04(+0.19%) |
Jun 07, 2019 | 20.25 | 20.67 | 20.25 | 20.53 | 10,097,524 | -0.02(-0.10%) |
Jun 06, 2019 | 20.46 | 20.64 | 20.37 | 20.55 | 10,351,351 | +0.15(+0.75%) |
Jun 05, 2019 | 20.42 | 20.49 | 20.13 | 20.40 | 10,044,160 | +0.00(+0.00%) |
Jun 04, 2019 | 20.27 | 20.52 | 20.16 | 20.40 | 14,378,458 | +0.41(+2.04%) |