Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.34 | 24.52 | 23.92 | 23.96 | 5,690,833 | -0.19(-0.80%) |
Aug 29, 2019 | 24.20 | 24.37 | 23.99 | 24.15 | 3,086,302 | +0.12(+0.49%) |
Aug 28, 2019 | 23.65 | 24.13 | 23.56 | 24.03 | 3,026,017 | +0.46(+1.93%) |
Aug 27, 2019 | 24.16 | 24.29 | 23.23 | 23.58 | 5,397,560 | -0.59(-2.45%) |
Aug 26, 2019 | 23.86 | 24.19 | 23.67 | 24.17 | 4,617,321 | +0.57(+2.43%) |
Aug 23, 2019 | 24.27 | 24.33 | 23.49 | 23.60 | 4,711,900 | -0.74(-3.02%) |
Aug 22, 2019 | 24.08 | 24.38 | 23.86 | 24.33 | 2,818,257 | +0.34(+1.41%) |
Aug 21, 2019 | 24.30 | 24.33 | 23.71 | 23.99 | 4,263,079 | -0.24(-0.98%) |
Aug 20, 2019 | 25.14 | 25.14 | 24.17 | 24.23 | 6,585,857 | -1.15(-4.53%) |
Aug 19, 2019 | 25.03 | 25.49 | 24.96 | 25.38 | 4,176,176 | +0.48(+1.93%) |
Aug 16, 2019 | 24.53 | 24.98 | 24.48 | 24.90 | 3,046,885 | +0.52(+2.15%) |
Aug 15, 2019 | 23.80 | 24.46 | 23.72 | 24.37 | 3,032,416 | +0.63(+2.67%) |
Aug 14, 2019 | 24.21 | 24.29 | 23.72 | 23.74 | 5,611,056 | -0.68(-2.80%) |
Aug 13, 2019 | 24.30 | 24.72 | 24.15 | 24.42 | 3,548,134 | +0.19(+0.80%) |
Aug 12, 2019 | 24.10 | 24.29 | 23.94 | 24.23 | 2,486,001 | +0.03(+0.10%) |
Aug 09, 2019 | 23.87 | 24.27 | 23.79 | 24.20 | 2,941,652 | +0.38(+1.60%) |
Aug 08, 2019 | 23.33 | 23.84 | 23.18 | 23.82 | 5,334,359 | +0.19(+0.82%) |
Aug 07, 2019 | 23.07 | 23.67 | 22.84 | 23.63 | 5,077,820 | +0.28(+1.19%) |
Aug 06, 2019 | 23.65 | 23.74 | 23.17 | 23.35 | 5,201,368 | -0.30(-1.29%) |
Aug 05, 2019 | 23.70 | 23.77 | 23.49 | 23.65 | 5,494,710 | -0.23(-0.96%) |
Aug 02, 2019 | 24.58 | 24.59 | 23.86 | 23.88 | 5,161,475 | -0.73(-2.99%) |
Aug 01, 2019 | 24.51 | 25.00 | 24.40 | 24.62 | 8,840,119 | +0.23(+0.94%) |
Jul 31, 2019 | 24.58 | 24.71 | 24.10 | 24.39 | 5,970,875 | -0.19(-0.79%) |
Jul 30, 2019 | 24.51 | 24.72 | 24.26 | 24.58 | 4,266,337 | +0.07(+0.28%) |
Jul 29, 2019 | 24.39 | 24.63 | 24.23 | 24.52 | 3,594,577 | +0.06(+0.25%) |
Jul 26, 2019 | 24.09 | 24.56 | 23.88 | 24.45 | 4,161,852 | +0.52(+2.17%) |
Jul 25, 2019 | 23.91 | 24.25 | 23.78 | 23.93 | 3,123,236 | -0.08(-0.31%) |
Jul 24, 2019 | 24.28 | 24.30 | 23.87 | 24.01 | 4,404,065 | -0.48(-1.95%) |
Jul 23, 2019 | 23.76 | 24.67 | 23.65 | 24.49 | 5,068,245 | +0.80(+3.36%) |
Jul 22, 2019 | 24.25 | 24.27 | 23.51 | 23.69 | 4,550,567 | -0.55(-2.25%) |
Jul 19, 2019 | 24.41 | 24.52 | 24.17 | 24.24 | 5,371,667 | -0.18(-0.72%) |
Jul 18, 2019 | 24.36 | 24.63 | 24.30 | 24.41 | 6,301,581 | +0.13(+0.52%) |
Jul 17, 2019 | 23.66 | 24.35 | 23.52 | 24.29 | 11,110,273 | +0.69(+2.91%) |
Jul 16, 2019 | 23.13 | 23.60 | 23.09 | 23.60 | 4,762,357 | +0.52(+2.25%) |
Jul 15, 2019 | 23.14 | 23.32 | 22.86 | 23.08 | 5,213,779 | -0.08(-0.33%) |
Jul 12, 2019 | 23.07 | 23.17 | 22.90 | 23.15 | 4,297,548 | +0.11(+0.47%) |
Jul 11, 2019 | 23.78 | 23.89 | 22.77 | 23.05 | 6,529,354 | -0.72(-3.03%) |
Jul 10, 2019 | 23.62 | 23.83 | 23.47 | 23.77 | 3,160,775 | +0.29(+1.21%) |
Jul 09, 2019 | 23.87 | 23.90 | 23.43 | 23.48 | 5,787,436 | -0.39(-1.65%) |
Jul 08, 2019 | 23.41 | 23.90 | 23.28 | 23.88 | 6,670,256 | +0.34(+1.46%) |
Jul 05, 2019 | 23.49 | 23.63 | 22.94 | 23.53 | 4,785,600 | -0.17(-0.71%) |
Jul 03, 2019 | 22.65 | 23.83 | 22.61 | 23.70 | 6,620,115 | +1.33(+5.96%) |
Jul 02, 2019 | 22.57 | 22.62 | 22.04 | 22.37 | 5,556,908 | -0.19(-0.85%) |
Jul 01, 2019 | 22.35 | 22.83 | 22.26 | 22.56 | 7,980,697 | +0.32(+1.43%) |
Jun 28, 2019 | 21.34 | 22.48 | 21.33 | 22.24 | 14,542,696 | +0.91(+4.29%) |
Jun 27, 2019 | 22.89 | 23.09 | 21.02 | 21.33 | 34,197,768 | -2.94(-12.10%) |
Jun 26, 2019 | 23.79 | 24.35 | 23.65 | 24.26 | 7,090,438 | +0.03(+0.14%) |
Jun 25, 2019 | 23.63 | 24.45 | 23.48 | 24.23 | 7,887,323 | +0.66(+2.81%) |
Jun 24, 2019 | 24.04 | 24.04 | 23.47 | 23.57 | 5,768,794 | -0.52(-2.16%) |
Jun 21, 2019 | 24.40 | 24.40 | 23.80 | 24.09 | 8,665,926 | -0.40(-1.64%) |
Jun 20, 2019 | 24.59 | 24.82 | 24.13 | 24.49 | 4,518,490 | -0.03(-0.14%) |
Jun 19, 2019 | 24.32 | 24.58 | 24.03 | 24.52 | 4,564,279 | +0.22(+0.90%) |
Jun 18, 2019 | 24.73 | 24.78 | 24.27 | 24.30 | 3,556,655 | -0.30(-1.23%) |
Jun 17, 2019 | 25.12 | 25.14 | 24.42 | 24.61 | 3,317,119 | -0.45(-1.81%) |
Jun 14, 2019 | 25.07 | 25.27 | 24.79 | 25.06 | 3,434,962 | +0.07(+0.27%) |
Jun 13, 2019 | 24.86 | 25.12 | 24.77 | 24.99 | 3,944,352 | +0.21(+0.85%) |
Jun 12, 2019 | 24.98 | 25.16 | 24.68 | 24.78 | 4,030,588 | -0.21(-0.84%) |
Jun 11, 2019 | 24.61 | 25.13 | 24.56 | 24.99 | 3,807,559 | +0.38(+1.53%) |
Jun 10, 2019 | 24.88 | 24.94 | 24.42 | 24.61 | 3,787,716 | -0.23(-0.94%) |
Jun 07, 2019 | 24.91 | 25.13 | 24.82 | 24.85 | 3,744,987 | -0.02(-0.07%) |
Jun 06, 2019 | 24.54 | 24.93 | 24.35 | 24.87 | 4,496,125 | +0.34(+1.37%) |
Jun 05, 2019 | 24.21 | 24.57 | 23.93 | 24.53 | 4,636,117 | +0.53(+2.20%) |
Jun 04, 2019 | 23.24 | 24.03 | 23.24 | 24.00 | 6,132,317 | +0.92(+4.00%) |