Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.79 | 18.25 | 17.76 | 17.99 | 7,442,254 | +0.32(+1.82%) |
Aug 29, 2019 | 17.80 | 18.00 | 17.23 | 17.66 | 7,394,717 | -0.18(-1.02%) |
Aug 28, 2019 | 17.80 | 18.08 | 17.55 | 17.85 | 5,303,018 | +0.01(+0.05%) |
Aug 27, 2019 | 18.27 | 18.31 | 17.71 | 17.84 | 6,193,802 | -0.35(-1.92%) |
Aug 26, 2019 | 17.91 | 18.20 | 17.70 | 18.19 | 5,598,512 | +0.50(+2.81%) |
Aug 23, 2019 | 18.34 | 18.53 | 17.64 | 17.69 | 8,381,346 | -0.84(-4.56%) |
Aug 22, 2019 | 19.03 | 19.16 | 18.16 | 18.54 | 6,582,012 | -0.41(-2.16%) |
Aug 21, 2019 | 18.60 | 18.98 | 18.57 | 18.95 | 8,584,714 | +0.62(+3.37%) |
Aug 20, 2019 | 18.16 | 18.37 | 17.82 | 18.33 | 7,776,754 | +0.06(+0.33%) |
Aug 19, 2019 | 17.71 | 18.43 | 17.51 | 18.27 | 12,177,533 | +0.88(+5.06%) |
Aug 16, 2019 | 16.38 | 17.69 | 16.38 | 17.39 | 15,960,905 | +0.44(+2.62%) |
Aug 15, 2019 | 19.08 | 19.39 | 16.15 | 16.94 | 30,217,846 | -4.83(-22.20%) |
Aug 14, 2019 | 22.54 | 22.54 | 21.56 | 21.78 | 7,450,495 | -1.49(-6.40%) |
Aug 13, 2019 | 23.04 | 24.08 | 22.56 | 23.27 | 5,263,846 | +0.41(+1.79%) |
Aug 12, 2019 | 23.34 | 23.88 | 22.64 | 22.86 | 4,625,891 | -1.00(-4.20%) |
Aug 09, 2019 | 24.69 | 24.69 | 23.79 | 23.86 | 3,136,088 | -0.94(-3.79%) |
Aug 08, 2019 | 24.55 | 24.91 | 24.46 | 24.80 | 2,776,785 | +0.25(+1.03%) |
Aug 07, 2019 | 23.93 | 24.62 | 23.73 | 24.55 | 3,550,117 | +0.26(+1.08%) |
Aug 06, 2019 | 24.38 | 24.56 | 23.97 | 24.29 | 3,931,332 | +0.03(+0.14%) |
Aug 05, 2019 | 25.25 | 25.25 | 24.08 | 24.25 | 5,346,646 | -1.66(-6.42%) |
Aug 02, 2019 | 25.46 | 26.10 | 25.41 | 25.91 | 4,884,775 | +0.42(+1.64%) |
Aug 01, 2019 | 26.83 | 26.95 | 25.31 | 25.50 | 5,610,564 | -1.45(-5.37%) |
Jul 31, 2019 | 26.59 | 27.04 | 26.28 | 26.94 | 5,776,602 | +0.24(+0.88%) |
Jul 30, 2019 | 26.58 | 26.81 | 25.97 | 26.71 | 3,319,940 | +0.04(+0.16%) |
Jul 29, 2019 | 26.52 | 26.74 | 26.08 | 26.66 | 3,759,377 | -0.01(-0.03%) |
Jul 26, 2019 | 26.95 | 26.95 | 26.39 | 26.67 | 3,093,725 | -0.17(-0.65%) |
Jul 25, 2019 | 26.65 | 26.98 | 26.62 | 26.85 | 3,814,278 | +0.02(+0.07%) |
Jul 24, 2019 | 26.38 | 26.87 | 26.18 | 26.83 | 3,711,574 | +0.66(+2.53%) |
Jul 23, 2019 | 25.78 | 26.24 | 25.69 | 26.17 | 3,706,605 | +0.57(+2.21%) |
Jul 22, 2019 | 26.48 | 26.64 | 25.50 | 25.60 | 4,388,108 | -0.79(-3.00%) |
Jul 19, 2019 | 26.63 | 26.83 | 26.38 | 26.39 | 2,592,837 | -0.09(-0.33%) |
Jul 18, 2019 | 26.34 | 26.61 | 26.13 | 26.48 | 2,446,706 | +0.11(+0.43%) |
Jul 17, 2019 | 27.02 | 27.02 | 26.31 | 26.37 | 3,100,491 | -0.81(-2.98%) |
Jul 16, 2019 | 26.82 | 27.30 | 26.73 | 27.18 | 3,536,929 | +0.39(+1.46%) |
Jul 15, 2019 | 26.50 | 26.82 | 26.45 | 26.78 | 3,155,258 | +0.36(+1.35%) |
Jul 12, 2019 | 26.04 | 26.72 | 25.97 | 26.43 | 3,052,511 | +0.54(+2.09%) |
Jul 11, 2019 | 25.26 | 25.97 | 25.16 | 25.89 | 4,192,221 | +0.75(+2.98%) |
Jul 10, 2019 | 25.84 | 25.94 | 25.03 | 25.14 | 5,493,767 | -0.68(-2.63%) |
Jul 09, 2019 | 26.18 | 26.18 | 25.70 | 25.82 | 4,662,215 | -0.54(-2.05%) |
Jul 08, 2019 | 26.33 | 26.48 | 26.07 | 26.36 | 5,434,250 | +0.02(+0.07%) |
Jul 05, 2019 | 26.33 | 26.46 | 26.02 | 26.34 | 3,993,326 | -0.12(-0.46%) |
Jul 03, 2019 | 26.62 | 26.69 | 26.11 | 26.46 | 2,166,687 | +0.03(+0.13%) |
Jul 02, 2019 | 27.30 | 27.32 | 26.31 | 26.43 | 4,111,977 | -0.84(-3.07%) |
Jul 01, 2019 | 28.13 | 28.26 | 27.15 | 27.26 | 5,713,251 | -0.37(-1.35%) |
Jun 28, 2019 | 27.13 | 27.70 | 26.95 | 27.64 | 5,871,052 | +0.60(+2.22%) |
Jun 27, 2019 | 27.29 | 27.61 | 26.78 | 27.04 | 5,158,170 | +0.23(+0.84%) |
Jun 26, 2019 | 26.44 | 27.03 | 26.44 | 26.81 | 3,987,576 | +0.51(+1.92%) |
Jun 25, 2019 | 27.12 | 27.17 | 26.23 | 26.31 | 7,431,646 | -1.05(-3.82%) |
Jun 24, 2019 | 27.16 | 27.55 | 26.98 | 27.35 | 5,102,925 | +0.06(+0.22%) |
Jun 21, 2019 | 26.96 | 27.31 | 26.65 | 27.29 | 5,940,738 | +0.39(+1.46%) |
Jun 20, 2019 | 26.82 | 26.92 | 26.51 | 26.90 | 3,964,123 | +0.35(+1.31%) |
Jun 19, 2019 | 26.39 | 26.65 | 26.16 | 26.55 | 3,570,077 | +0.15(+0.56%) |
Jun 18, 2019 | 26.04 | 26.93 | 26.04 | 26.40 | 4,605,104 | +0.57(+2.19%) |
Jun 17, 2019 | 25.65 | 26.16 | 25.51 | 25.84 | 3,056,879 | +0.10(+0.41%) |
Jun 14, 2019 | 25.97 | 26.04 | 25.48 | 25.73 | 4,111,573 | -0.35(-1.34%) |
Jun 13, 2019 | 25.36 | 26.08 | 25.21 | 26.08 | 3,465,886 | +0.97(+3.85%) |
Jun 12, 2019 | 26.00 | 26.07 | 25.11 | 25.11 | 8,204,296 | -0.78(-2.99%) |
Jun 11, 2019 | 26.45 | 26.51 | 25.84 | 25.89 | 4,307,860 | -0.22(-0.83%) |
Jun 10, 2019 | 26.54 | 26.81 | 26.07 | 26.11 | 4,162,064 | -0.24(-0.93%) |
Jun 07, 2019 | 25.88 | 26.38 | 25.68 | 26.35 | 3,690,818 | +0.56(+2.16%) |
Jun 06, 2019 | 25.96 | 26.01 | 25.30 | 25.79 | 3,815,472 | -0.19(-0.75%) |
Jun 05, 2019 | 26.25 | 26.37 | 25.48 | 25.99 | 6,186,473 | +0.10(+0.40%) |
Jun 04, 2019 | 25.19 | 26.05 | 25.18 | 25.88 | 5,620,086 | +1.06(+4.27%) |