Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.54 | 19.88 | 19.32 | 19.68 | 4,043,418 | +0.32(+1.64%) |
Aug 29, 2019 | 18.67 | 19.64 | 18.65 | 19.37 | 5,054,528 | +0.90(+4.85%) |
Aug 28, 2019 | 17.79 | 18.54 | 17.62 | 18.47 | 3,619,512 | +0.68(+3.85%) |
Aug 27, 2019 | 18.22 | 18.29 | 17.75 | 17.79 | 3,179,076 | -0.21(-1.18%) |
Aug 26, 2019 | 18.35 | 18.46 | 17.91 | 18.00 | 3,031,257 | -0.03(-0.16%) |
Aug 23, 2019 | 18.21 | 18.64 | 17.93 | 18.03 | 5,705,584 | -0.59(-3.16%) |
Aug 22, 2019 | 18.55 | 18.90 | 18.47 | 18.61 | 3,616,629 | +0.23(+1.26%) |
Aug 21, 2019 | 18.34 | 18.67 | 18.32 | 18.38 | 2,595,752 | +0.19(+1.06%) |
Aug 20, 2019 | 18.43 | 18.47 | 17.98 | 18.19 | 3,217,496 | -0.41(-2.23%) |
Aug 19, 2019 | 18.31 | 18.72 | 18.16 | 18.60 | 3,963,337 | +0.65(+3.59%) |
Aug 16, 2019 | 17.70 | 18.10 | 17.57 | 17.96 | 3,787,669 | +0.35(+1.97%) |
Aug 15, 2019 | 17.82 | 17.93 | 17.39 | 17.61 | 5,056,243 | -0.44(-2.45%) |
Aug 14, 2019 | 19.04 | 19.08 | 18.01 | 18.05 | 5,035,529 | -1.58(-8.05%) |
Aug 13, 2019 | 19.34 | 20.13 | 19.20 | 19.64 | 3,425,104 | +0.19(+0.99%) |
Aug 12, 2019 | 19.46 | 19.68 | 19.16 | 19.44 | 3,701,058 | +0.10(+0.50%) |
Aug 09, 2019 | 20.12 | 20.19 | 19.28 | 19.35 | 4,390,819 | -0.73(-3.65%) |
Aug 08, 2019 | 19.89 | 20.11 | 19.42 | 20.08 | 4,389,679 | +0.24(+1.21%) |
Aug 07, 2019 | 20.01 | 20.12 | 19.34 | 19.84 | 5,260,633 | -0.69(-3.38%) |
Aug 06, 2019 | 20.99 | 21.24 | 20.06 | 20.53 | 3,437,442 | -0.41(-1.98%) |
Aug 05, 2019 | 20.73 | 21.04 | 20.35 | 20.95 | 4,786,870 | -0.34(-1.58%) |
Aug 02, 2019 | 21.72 | 21.90 | 20.82 | 21.28 | 7,716,706 | -0.34(-1.56%) |
Aug 01, 2019 | 22.62 | 22.62 | 21.27 | 21.62 | 6,847,375 | -1.33(-5.79%) |
Jul 31, 2019 | 23.06 | 23.98 | 22.64 | 22.95 | 11,295,444 | +0.77(+3.48%) |
Jul 30, 2019 | 20.19 | 22.34 | 18.98 | 22.18 | 16,421,841 | +2.25(+11.31%) |
Jul 29, 2019 | 20.87 | 20.87 | 19.88 | 19.92 | 5,792,823 | -1.00(-4.79%) |
Jul 26, 2019 | 20.67 | 21.01 | 20.58 | 20.93 | 4,787,936 | +0.26(+1.26%) |
Jul 25, 2019 | 21.34 | 21.42 | 20.44 | 20.67 | 5,102,950 | -0.56(-2.63%) |
Jul 24, 2019 | 21.04 | 21.42 | 21.03 | 21.22 | 3,703,090 | +0.18(+0.87%) |
Jul 23, 2019 | 20.55 | 21.10 | 20.35 | 21.04 | 6,199,117 | +0.57(+2.78%) |
Jul 22, 2019 | 20.39 | 20.80 | 20.16 | 20.47 | 4,555,509 | +0.25(+1.24%) |
Jul 19, 2019 | 19.98 | 20.43 | 19.77 | 20.22 | 4,407,322 | +0.24(+1.21%) |
Jul 18, 2019 | 19.85 | 20.00 | 19.59 | 19.98 | 2,794,934 | -0.05(-0.24%) |
Jul 17, 2019 | 20.51 | 20.51 | 19.96 | 20.03 | 3,638,351 | -0.52(-2.53%) |
Jul 16, 2019 | 20.66 | 21.13 | 20.45 | 20.55 | 5,473,327 | -0.16(-0.79%) |
Jul 15, 2019 | 20.99 | 21.05 | 20.57 | 20.71 | 5,831,204 | -0.42(-2.01%) |
Jul 12, 2019 | 21.34 | 21.53 | 21.10 | 21.14 | 4,393,829 | -0.08(-0.36%) |
Jul 11, 2019 | 21.34 | 21.68 | 21.18 | 21.21 | 4,315,274 | -0.07(-0.32%) |
Jul 10, 2019 | 20.93 | 21.35 | 20.85 | 21.28 | 3,021,579 | +0.55(+2.65%) |
Jul 09, 2019 | 20.83 | 20.95 | 20.64 | 20.73 | 3,442,638 | -0.30(-1.42%) |
Jul 08, 2019 | 21.06 | 21.29 | 20.82 | 21.03 | 2,641,239 | -0.11(-0.50%) |
Jul 05, 2019 | 20.87 | 21.24 | 20.83 | 21.14 | 1,673,790 | +0.15(+0.73%) |
Jul 03, 2019 | 21.05 | 21.13 | 20.64 | 20.98 | 1,406,000 | +0.01(+0.05%) |
Jul 02, 2019 | 21.42 | 21.42 | 20.83 | 20.97 | 4,395,643 | -0.44(-2.07%) |
Jul 01, 2019 | 21.92 | 22.22 | 21.31 | 21.42 | 6,526,353 | +0.00(+0.00%) |
Jun 28, 2019 | 20.70 | 21.42 | 20.70 | 21.42 | 5,262,796 | +0.77(+3.73%) |
Jun 27, 2019 | 20.82 | 20.90 | 20.52 | 20.65 | 3,355,925 | -0.14(-0.70%) |
Jun 26, 2019 | 20.77 | 21.23 | 20.63 | 20.79 | 3,868,172 | +0.33(+1.60%) |
Jun 25, 2019 | 20.41 | 20.60 | 20.16 | 20.46 | 4,606,358 | -0.03(-0.14%) |
Jun 24, 2019 | 20.48 | 20.69 | 20.39 | 20.49 | 4,238,981 | -0.05(-0.23%) |
Jun 21, 2019 | 20.95 | 21.18 | 20.46 | 20.54 | 6,662,258 | -0.39(-1.84%) |
Jun 20, 2019 | 20.54 | 21.13 | 20.54 | 20.93 | 5,279,491 | +0.88(+4.37%) |
Jun 19, 2019 | 19.96 | 20.32 | 19.76 | 20.05 | 3,611,797 | +0.16(+0.82%) |
Jun 18, 2019 | 19.60 | 20.05 | 19.52 | 19.89 | 4,629,063 | +0.29(+1.47%) |
Jun 17, 2019 | 19.11 | 19.82 | 18.90 | 19.60 | 4,682,979 | +0.33(+1.70%) |
Jun 14, 2019 | 19.91 | 20.09 | 18.85 | 19.27 | 6,510,718 | -0.69(-3.48%) |
Jun 13, 2019 | 20.13 | 20.42 | 19.86 | 19.96 | 5,188,939 | +0.22(+1.12%) |
Jun 12, 2019 | 20.16 | 20.36 | 19.69 | 19.74 | 5,194,662 | -0.73(-3.57%) |
Jun 11, 2019 | 20.40 | 20.88 | 20.34 | 20.47 | 3,658,916 | +0.31(+1.53%) |
Jun 10, 2019 | 20.17 | 20.36 | 20.00 | 20.16 | 5,527,376 | +0.12(+0.62%) |
Jun 07, 2019 | 20.08 | 20.29 | 19.73 | 20.04 | 3,465,311 | +0.08(+0.39%) |
Jun 06, 2019 | 19.79 | 20.03 | 19.54 | 19.96 | 7,574,320 | +0.18(+0.92%) |
Jun 05, 2019 | 20.40 | 20.43 | 19.36 | 19.78 | 5,172,361 | -0.71(-3.47%) |
Jun 04, 2019 | 20.77 | 20.78 | 20.29 | 20.49 | 3,290,280 | +0.10(+0.47%) |