Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.72 | 21.89 | 21.55 | 21.61 | 5,189,078 | +0.11(+0.53%) |
Aug 29, 2019 | 21.24 | 21.57 | 21.24 | 21.50 | 5,485,697 | +0.44(+2.10%) |
Aug 28, 2019 | 20.60 | 21.19 | 20.54 | 21.06 | 6,133,959 | +0.38(+1.86%) |
Aug 27, 2019 | 20.85 | 20.88 | 20.50 | 20.68 | 10,317,162 | -0.09(-0.43%) |
Aug 26, 2019 | 20.71 | 20.77 | 20.47 | 20.77 | 4,271,504 | +0.27(+1.32%) |
Aug 23, 2019 | 20.91 | 21.11 | 20.41 | 20.50 | 10,295,925 | -0.57(-2.72%) |
Aug 22, 2019 | 21.03 | 21.14 | 20.84 | 21.07 | 5,733,958 | +0.19(+0.90%) |
Aug 21, 2019 | 20.85 | 21.01 | 20.75 | 20.88 | 5,884,545 | +0.11(+0.55%) |
Aug 20, 2019 | 20.98 | 21.08 | 20.72 | 20.77 | 5,537,643 | -0.42(-1.97%) |
Aug 19, 2019 | 21.35 | 21.44 | 21.17 | 21.18 | 4,093,397 | +0.20(+0.97%) |
Aug 16, 2019 | 20.75 | 21.16 | 20.72 | 20.98 | 6,529,147 | +0.37(+1.78%) |
Aug 15, 2019 | 20.91 | 21.04 | 20.49 | 20.61 | 6,279,292 | -0.24(-1.14%) |
Aug 14, 2019 | 21.00 | 21.11 | 20.77 | 20.85 | 12,230,554 | -0.76(-3.52%) |
Aug 13, 2019 | 21.27 | 21.78 | 21.11 | 21.61 | 7,127,693 | +0.29(+1.38%) |
Aug 12, 2019 | 21.54 | 21.69 | 21.28 | 21.31 | 6,316,627 | -0.54(-2.47%) |
Aug 09, 2019 | 21.83 | 22.00 | 21.58 | 21.85 | 4,480,926 | -0.08(-0.37%) |
Aug 08, 2019 | 21.90 | 22.11 | 21.75 | 21.93 | 5,906,379 | +0.25(+1.13%) |
Aug 07, 2019 | 21.84 | 21.84 | 21.30 | 21.69 | 6,732,786 | -0.59(-2.64%) |
Aug 06, 2019 | 22.24 | 22.70 | 21.80 | 22.28 | 5,909,868 | +0.23(+1.04%) |
Aug 05, 2019 | 22.61 | 22.69 | 21.84 | 22.05 | 7,241,686 | -1.01(-4.36%) |
Aug 02, 2019 | 23.22 | 23.25 | 22.78 | 23.05 | 4,949,601 | -0.13(-0.56%) |
Aug 01, 2019 | 24.19 | 24.30 | 23.07 | 23.18 | 7,574,485 | -1.08(-4.45%) |
Jul 31, 2019 | 24.41 | 24.52 | 24.09 | 24.26 | 7,083,495 | -0.16(-0.64%) |
Jul 30, 2019 | 24.10 | 24.43 | 24.04 | 24.42 | 5,853,880 | +0.09(+0.37%) |
Jul 29, 2019 | 24.55 | 24.68 | 24.31 | 24.33 | 5,593,029 | -0.22(-0.90%) |
Jul 26, 2019 | 24.11 | 24.64 | 24.04 | 24.55 | 6,078,582 | +0.39(+1.62%) |
Jul 25, 2019 | 24.24 | 24.52 | 24.07 | 24.16 | 7,601,570 | -0.08(-0.34%) |
Jul 24, 2019 | 23.80 | 24.32 | 23.80 | 24.24 | 8,542,758 | +0.34(+1.40%) |
Jul 23, 2019 | 23.09 | 23.94 | 22.96 | 23.90 | 12,041,493 | +1.17(+5.14%) |
Jul 22, 2019 | 22.78 | 22.87 | 22.60 | 22.73 | 7,562,549 | -0.10(-0.43%) |
Jul 19, 2019 | 22.73 | 23.03 | 22.64 | 22.83 | 5,273,881 | +0.11(+0.47%) |
Jul 18, 2019 | 22.52 | 22.96 | 22.43 | 22.73 | 5,257,280 | +0.19(+0.83%) |
Jul 17, 2019 | 22.70 | 22.70 | 22.44 | 22.54 | 6,943,875 | -0.22(-0.97%) |
Jul 16, 2019 | 22.81 | 22.85 | 22.58 | 22.76 | 6,021,020 | +0.03(+0.14%) |
Jul 15, 2019 | 23.09 | 23.09 | 22.67 | 22.73 | 7,126,011 | -0.32(-1.38%) |
Jul 12, 2019 | 22.87 | 23.07 | 22.73 | 23.05 | 5,273,391 | +0.12(+0.53%) |
Jul 11, 2019 | 22.73 | 23.01 | 22.55 | 22.92 | 6,863,227 | +0.34(+1.48%) |
Jul 10, 2019 | 23.11 | 23.13 | 22.55 | 22.59 | 7,004,248 | -0.51(-2.19%) |
Jul 09, 2019 | 22.73 | 23.11 | 22.70 | 23.09 | 5,277,025 | +0.16(+0.71%) |
Jul 08, 2019 | 23.08 | 23.08 | 22.84 | 22.93 | 5,684,587 | -0.24(-1.02%) |
Jul 05, 2019 | 23.14 | 23.40 | 23.07 | 23.17 | 3,225,660 | +0.20(+0.89%) |
Jul 03, 2019 | 22.76 | 22.97 | 22.65 | 22.96 | 2,814,376 | +0.32(+1.41%) |
Jul 02, 2019 | 23.08 | 23.22 | 22.60 | 22.64 | 6,128,829 | -0.54(-2.34%) |
Jul 01, 2019 | 23.04 | 23.27 | 22.93 | 23.19 | 7,669,016 | +0.39(+1.70%) |
Jun 28, 2019 | 22.47 | 22.84 | 22.25 | 22.80 | 10,013,741 | +0.50(+2.24%) |
Jun 27, 2019 | 22.20 | 22.49 | 22.12 | 22.30 | 4,932,674 | +0.22(+1.00%) |
Jun 26, 2019 | 22.06 | 22.26 | 22.00 | 22.08 | 6,845,795 | +0.14(+0.63%) |
Jun 25, 2019 | 21.98 | 22.10 | 21.71 | 21.94 | 9,119,400 | -0.07(-0.33%) |
Jun 24, 2019 | 22.19 | 22.40 | 21.95 | 22.02 | 7,881,253 | -0.15(-0.66%) |
Jun 21, 2019 | 22.06 | 22.34 | 22.03 | 22.16 | 14,328,227 | +0.05(+0.22%) |
Jun 20, 2019 | 22.21 | 22.28 | 21.68 | 22.11 | 10,409,460 | +0.01(+0.04%) |
Jun 19, 2019 | 22.68 | 23.00 | 22.06 | 22.11 | 10,735,761 | -0.48(-2.12%) |
Jun 18, 2019 | 21.85 | 22.61 | 21.79 | 22.58 | 10,546,499 | +0.74(+3.37%) |
Jun 17, 2019 | 22.19 | 22.38 | 21.79 | 21.85 | 8,780,019 | -0.34(-1.53%) |
Jun 14, 2019 | 22.06 | 22.26 | 21.85 | 22.19 | 7,214,422 | +0.15(+0.66%) |
Jun 13, 2019 | 22.08 | 22.31 | 21.98 | 22.04 | 7,829,473 | +0.08(+0.37%) |
Jun 12, 2019 | 22.07 | 22.17 | 21.83 | 21.96 | 9,148,412 | -0.24(-1.09%) |
Jun 11, 2019 | 22.05 | 22.39 | 22.02 | 22.20 | 7,743,410 | +0.32(+1.44%) |
Jun 10, 2019 | 21.98 | 22.13 | 21.82 | 21.89 | 8,545,165 | +0.15(+0.71%) |
Jun 07, 2019 | 21.89 | 21.93 | 21.68 | 21.73 | 7,138,620 | -0.21(-0.96%) |
Jun 06, 2019 | 21.99 | 22.07 | 21.74 | 21.94 | 7,605,995 | -0.06(-0.29%) |
Jun 05, 2019 | 22.08 | 22.15 | 21.73 | 22.01 | 9,502,789 | -0.13(-0.59%) |
Jun 04, 2019 | 21.90 | 22.15 | 21.83 | 22.14 | 9,922,514 | +0.62(+2.86%) |