Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.79 | 23.80 | 23.53 | 23.62 | 4,199,814 | +0.05(+0.23%) |
Aug 29, 2019 | 23.53 | 23.58 | 23.43 | 23.57 | 4,364,640 | +0.27(+1.16%) |
Aug 28, 2019 | 23.16 | 23.35 | 23.08 | 23.30 | 3,356,603 | -0.05(-0.23%) |
Aug 27, 2019 | 23.49 | 23.51 | 23.32 | 23.35 | 2,566,664 | +0.03(+0.12%) |
Aug 26, 2019 | 23.33 | 23.35 | 23.21 | 23.33 | 3,322,032 | +0.21(+0.89%) |
Aug 23, 2019 | 23.33 | 23.52 | 23.12 | 23.12 | 6,257,827 | -0.30(-1.27%) |
Aug 22, 2019 | 23.53 | 23.57 | 23.33 | 23.42 | 3,287,690 | -0.08(-0.34%) |
Aug 21, 2019 | 23.56 | 23.57 | 23.47 | 23.50 | 6,113,246 | +0.36(+1.56%) |
Aug 20, 2019 | 23.23 | 23.26 | 23.11 | 23.14 | 2,707,142 | -0.12(-0.50%) |
Aug 19, 2019 | 23.38 | 23.40 | 23.25 | 23.25 | 3,417,651 | +0.22(+0.94%) |
Aug 16, 2019 | 22.81 | 23.06 | 22.81 | 23.04 | 4,381,279 | +0.32(+1.39%) |
Aug 15, 2019 | 22.72 | 22.85 | 22.60 | 22.72 | 5,947,528 | -0.14(-0.63%) |
Aug 14, 2019 | 23.07 | 23.10 | 22.85 | 22.87 | 5,855,157 | -0.76(-3.24%) |
Aug 13, 2019 | 23.27 | 23.71 | 23.25 | 23.63 | 7,987,419 | +0.22(+0.92%) |
Aug 12, 2019 | 23.51 | 23.59 | 23.39 | 23.42 | 2,680,118 | -0.23(-0.95%) |
Aug 09, 2019 | 23.65 | 23.70 | 23.52 | 23.64 | 7,855,898 | -0.13(-0.53%) |
Aug 08, 2019 | 23.67 | 23.88 | 23.61 | 23.77 | 5,186,424 | +0.17(+0.72%) |
Aug 07, 2019 | 23.42 | 23.63 | 23.36 | 23.60 | 13,068,906 | +0.15(+0.65%) |
Aug 06, 2019 | 23.49 | 23.53 | 23.28 | 23.44 | 5,563,352 | +0.06(+0.27%) |
Aug 05, 2019 | 23.50 | 23.51 | 23.24 | 23.38 | 11,480,777 | -0.49(-2.04%) |
Aug 02, 2019 | 23.93 | 23.93 | 23.70 | 23.87 | 5,574,860 | -0.25(-1.04%) |
Aug 01, 2019 | 24.21 | 24.42 | 24.01 | 24.12 | 4,144,588 | -0.02(-0.07%) |
Jul 31, 2019 | 24.40 | 24.46 | 23.99 | 24.14 | 4,429,320 | -0.14(-0.59%) |
Jul 30, 2019 | 24.31 | 24.32 | 24.19 | 24.28 | 6,215,145 | -0.55(-2.21%) |
Jul 29, 2019 | 24.85 | 24.85 | 24.78 | 24.83 | 1,578,427 | +0.04(+0.18%) |
Jul 26, 2019 | 24.74 | 24.81 | 24.71 | 24.78 | 2,995,565 | +0.11(+0.44%) |
Jul 25, 2019 | 24.90 | 24.90 | 24.62 | 24.68 | 5,374,049 | -0.40(-1.58%) |
Jul 24, 2019 | 24.98 | 25.07 | 24.97 | 25.07 | 2,066,437 | +0.11(+0.43%) |
Jul 23, 2019 | 24.91 | 25.00 | 24.88 | 24.96 | 2,562,603 | +0.31(+1.24%) |
Jul 22, 2019 | 24.68 | 24.69 | 24.60 | 24.66 | 1,781,661 | +0.11(+0.44%) |
Jul 19, 2019 | 24.59 | 24.67 | 24.53 | 24.55 | 3,703,868 | -0.15(-0.62%) |
Jul 18, 2019 | 24.57 | 24.72 | 24.50 | 24.70 | 3,325,647 | -0.04(-0.18%) |
Jul 17, 2019 | 24.93 | 24.95 | 24.74 | 24.75 | 2,092,416 | -0.19(-0.76%) |
Jul 16, 2019 | 24.95 | 25.01 | 24.91 | 24.94 | 6,177,514 | -0.08(-0.32%) |
Jul 15, 2019 | 24.98 | 25.02 | 24.95 | 25.02 | 2,613,405 | +0.15(+0.61%) |
Jul 12, 2019 | 24.84 | 24.88 | 24.78 | 24.86 | 2,158,024 | +0.00(+0.00%) |
Jul 11, 2019 | 24.98 | 25.00 | 24.80 | 24.86 | 3,045,390 | -0.09(-0.36%) |
Jul 10, 2019 | 25.04 | 25.08 | 24.90 | 24.95 | 2,379,431 | -0.05(-0.22%) |
Jul 09, 2019 | 24.87 | 25.02 | 24.86 | 25.01 | 1,983,765 | -0.09(-0.36%) |
Jul 08, 2019 | 25.16 | 25.19 | 25.07 | 25.10 | 1,771,709 | -0.16(-0.64%) |
Jul 05, 2019 | 25.25 | 25.30 | 25.12 | 25.26 | 2,762,093 | -0.27(-1.06%) |
Jul 03, 2019 | 25.51 | 25.54 | 25.46 | 25.53 | 2,257,369 | +0.21(+0.82%) |
Jul 02, 2019 | 25.31 | 25.35 | 25.27 | 25.32 | 3,207,773 | +0.02(+0.07%) |
Jul 01, 2019 | 25.49 | 25.50 | 25.24 | 25.31 | 3,006,660 | +0.06(+0.25%) |
Jun 28, 2019 | 25.15 | 25.30 | 25.14 | 25.24 | 3,336,381 | +0.27(+1.08%) |
Jun 27, 2019 | 24.99 | 25.02 | 24.95 | 24.97 | 1,995,823 | +0.08(+0.33%) |
Jun 26, 2019 | 24.92 | 24.96 | 24.86 | 24.89 | 1,717,874 | +0.11(+0.44%) |
Jun 25, 2019 | 24.99 | 25.00 | 24.75 | 24.78 | 2,309,483 | -0.19(-0.76%) |
Jun 24, 2019 | 25.02 | 25.04 | 24.96 | 24.97 | 1,764,587 | -0.01(-0.04%) |
Jun 21, 2019 | 24.98 | 25.04 | 24.93 | 24.98 | 2,819,767 | -0.03(-0.11%) |
Jun 20, 2019 | 25.09 | 25.12 | 24.91 | 25.01 | 1,914,150 | +0.26(+1.05%) |
Jun 19, 2019 | 24.68 | 24.86 | 24.66 | 24.75 | 2,570,190 | +0.07(+0.29%) |
Jun 18, 2019 | 24.50 | 24.71 | 24.50 | 24.68 | 4,236,145 | +0.44(+1.82%) |
Jun 17, 2019 | 24.24 | 24.30 | 24.22 | 24.23 | 2,118,595 | -0.02(-0.08%) |
Jun 14, 2019 | 24.29 | 24.30 | 24.21 | 24.25 | 2,658,605 | -0.27(-1.11%) |
Jun 13, 2019 | 24.55 | 24.56 | 24.47 | 24.53 | 2,137,423 | +0.09(+0.36%) |
Jun 12, 2019 | 24.53 | 24.57 | 24.44 | 24.44 | 2,402,253 | -0.18(-0.71%) |
Jun 11, 2019 | 24.74 | 24.77 | 24.55 | 24.61 | 3,349,674 | +0.17(+0.68%) |
Jun 10, 2019 | 24.45 | 24.53 | 24.39 | 24.45 | 1,887,970 | +0.04(+0.14%) |
Jun 07, 2019 | 24.33 | 24.52 | 24.33 | 24.41 | 2,353,551 | +0.22(+0.91%) |
Jun 06, 2019 | 24.14 | 24.24 | 24.04 | 24.19 | 4,423,487 | +0.04(+0.18%) |
Jun 05, 2019 | 24.28 | 24.29 | 24.11 | 24.15 | 4,542,972 | -0.09(-0.36%) |
Jun 04, 2019 | 24.15 | 24.25 | 24.08 | 24.24 | 4,499,669 | +0.47(+1.99%) |