Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 21.01 | 21.02 | 20.67 | 20.78 | 4,089,672 | +0.01(+0.04%) |
Aug 29, 2019 | 20.77 | 20.84 | 20.58 | 20.77 | 2,582,462 | +0.28(+1.36%) |
Aug 28, 2019 | 20.38 | 20.75 | 20.35 | 20.49 | 4,244,362 | -0.08(-0.40%) |
Aug 27, 2019 | 21.64 | 21.69 | 20.47 | 20.57 | 4,387,269 | -0.92(-4.30%) |
Aug 26, 2019 | 21.65 | 21.73 | 21.34 | 21.50 | 1,825,142 | +0.15(+0.69%) |
Aug 23, 2019 | 21.65 | 21.93 | 21.25 | 21.35 | 4,820,443 | -0.52(-2.39%) |
Aug 22, 2019 | 21.97 | 22.18 | 21.84 | 21.88 | 1,722,563 | +0.08(+0.38%) |
Aug 21, 2019 | 21.74 | 21.87 | 21.60 | 21.79 | 1,145,947 | +0.24(+1.10%) |
Aug 20, 2019 | 21.89 | 21.93 | 21.52 | 21.56 | 1,464,173 | -0.49(-2.23%) |
Aug 19, 2019 | 22.24 | 22.32 | 22.03 | 22.05 | 1,930,922 | +0.22(+1.01%) |
Aug 16, 2019 | 21.29 | 21.88 | 21.25 | 21.83 | 2,023,681 | +0.76(+3.61%) |
Aug 15, 2019 | 21.65 | 21.74 | 21.01 | 21.07 | 2,625,429 | -0.57(-2.65%) |
Aug 14, 2019 | 22.19 | 22.32 | 21.59 | 21.64 | 2,129,564 | -1.20(-5.26%) |
Aug 13, 2019 | 22.37 | 23.22 | 22.24 | 22.84 | 3,006,431 | +0.40(+1.79%) |
Aug 12, 2019 | 22.81 | 22.91 | 22.36 | 22.44 | 1,504,642 | -0.72(-3.11%) |
Aug 09, 2019 | 23.52 | 23.61 | 23.08 | 23.16 | 2,018,667 | -0.48(-2.04%) |
Aug 08, 2019 | 23.26 | 23.68 | 23.18 | 23.64 | 2,031,613 | +0.64(+2.77%) |
Aug 07, 2019 | 22.82 | 23.06 | 22.42 | 23.00 | 2,904,038 | -0.43(-1.81%) |
Aug 06, 2019 | 23.59 | 23.68 | 23.05 | 23.43 | 3,770,307 | -0.03(-0.14%) |
Aug 05, 2019 | 23.67 | 23.88 | 23.26 | 23.46 | 2,388,874 | -0.82(-3.37%) |
Aug 02, 2019 | 24.36 | 24.59 | 24.12 | 24.28 | 2,133,614 | -0.18(-0.74%) |
Aug 01, 2019 | 26.14 | 26.14 | 24.25 | 24.46 | 4,183,294 | -1.67(-6.39%) |
Jul 31, 2019 | 26.99 | 27.15 | 25.83 | 26.13 | 2,874,248 | -0.70(-2.59%) |
Jul 30, 2019 | 26.37 | 26.82 | 26.15 | 26.82 | 1,578,994 | +0.25(+0.92%) |
Jul 29, 2019 | 26.85 | 26.95 | 26.43 | 26.58 | 1,487,095 | -0.39(-1.46%) |
Jul 26, 2019 | 26.64 | 27.04 | 26.42 | 26.97 | 1,759,180 | +0.37(+1.40%) |
Jul 25, 2019 | 26.84 | 26.84 | 26.46 | 26.60 | 2,811,551 | -0.26(-0.97%) |
Jul 24, 2019 | 26.72 | 27.01 | 26.69 | 26.86 | 2,249,438 | +0.08(+0.30%) |
Jul 23, 2019 | 26.40 | 26.80 | 26.33 | 26.78 | 3,182,520 | +0.48(+1.82%) |
Jul 22, 2019 | 26.72 | 26.79 | 26.25 | 26.30 | 1,640,064 | -0.41(-1.55%) |
Jul 19, 2019 | 26.67 | 27.04 | 26.56 | 26.71 | 3,772,834 | +0.14(+0.52%) |
Jul 18, 2019 | 26.52 | 26.70 | 26.44 | 26.57 | 2,882,017 | +0.09(+0.34%) |
Jul 17, 2019 | 26.67 | 26.74 | 26.35 | 26.48 | 1,960,293 | -0.24(-0.88%) |
Jul 16, 2019 | 26.61 | 26.91 | 26.53 | 26.72 | 3,991,432 | +0.19(+0.73%) |
Jul 15, 2019 | 26.95 | 26.95 | 26.23 | 26.52 | 3,337,942 | -0.29(-1.09%) |
Jul 12, 2019 | 26.63 | 26.85 | 26.46 | 26.82 | 2,116,167 | +0.35(+1.32%) |
Jul 11, 2019 | 26.63 | 26.65 | 26.22 | 26.47 | 3,532,006 | -0.18(-0.67%) |
Jul 10, 2019 | 26.70 | 27.35 | 26.48 | 26.65 | 3,852,558 | -1.36(-4.86%) |
Jul 09, 2019 | 27.65 | 28.02 | 27.65 | 28.01 | 1,647,743 | +0.13(+0.47%) |
Jul 08, 2019 | 27.85 | 28.16 | 27.72 | 27.88 | 1,057,265 | -0.17(-0.61%) |
Jul 05, 2019 | 27.99 | 28.45 | 27.91 | 28.05 | 1,662,465 | +0.10(+0.35%) |
Jul 03, 2019 | 27.56 | 28.04 | 27.56 | 27.95 | 711,145 | +0.40(+1.44%) |
Jul 02, 2019 | 27.90 | 27.94 | 27.38 | 27.55 | 2,245,967 | -0.35(-1.25%) |
Jul 01, 2019 | 27.59 | 27.96 | 27.53 | 27.90 | 2,603,014 | +0.71(+2.59%) |
Jun 28, 2019 | 26.95 | 27.28 | 26.89 | 27.20 | 3,533,771 | +0.53(+1.98%) |
Jun 27, 2019 | 26.50 | 26.80 | 26.41 | 26.67 | 2,533,262 | +0.33(+1.26%) |
Jun 26, 2019 | 26.44 | 26.78 | 26.29 | 26.34 | 1,744,486 | +0.05(+0.19%) |
Jun 25, 2019 | 26.17 | 26.46 | 26.03 | 26.29 | 2,401,244 | +0.09(+0.34%) |
Jun 24, 2019 | 26.26 | 26.49 | 26.10 | 26.20 | 1,965,076 | -0.06(-0.25%) |
Jun 21, 2019 | 26.62 | 26.72 | 26.20 | 26.27 | 2,937,593 | -0.32(-1.19%) |
Jun 20, 2019 | 26.70 | 26.80 | 25.82 | 26.58 | 3,523,624 | +0.18(+0.68%) |
Jun 19, 2019 | 27.01 | 27.25 | 26.33 | 26.40 | 2,222,426 | -0.41(-1.54%) |
Jun 18, 2019 | 26.18 | 27.13 | 26.13 | 26.82 | 3,233,729 | +0.55(+2.10%) |
Jun 17, 2019 | 26.76 | 26.97 | 26.22 | 26.27 | 1,339,689 | -0.53(-1.97%) |
Jun 14, 2019 | 26.91 | 26.91 | 26.41 | 26.79 | 1,357,529 | -0.09(-0.33%) |
Jun 13, 2019 | 26.74 | 27.07 | 26.74 | 26.88 | 2,530,204 | +0.19(+0.70%) |
Jun 12, 2019 | 27.04 | 27.17 | 26.49 | 26.70 | 2,086,505 | -0.45(-1.64%) |
Jun 11, 2019 | 27.38 | 27.59 | 27.09 | 27.14 | 1,323,323 | +0.09(+0.33%) |
Jun 10, 2019 | 27.28 | 27.62 | 26.99 | 27.05 | 1,947,794 | -0.11(-0.42%) |
Jun 07, 2019 | 27.25 | 27.47 | 27.12 | 27.17 | 1,632,612 | -0.18(-0.65%) |
Jun 06, 2019 | 26.93 | 27.41 | 26.69 | 27.34 | 2,850,352 | +0.56(+2.09%) |
Jun 05, 2019 | 26.87 | 26.97 | 26.33 | 26.78 | 2,113,150 | -0.04(-0.15%) |
Jun 04, 2019 | 26.61 | 27.04 | 26.40 | 26.82 | 2,006,179 | +0.68(+2.60%) |