Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.43 | 23.48 | 23.17 | 23.25 | 3,483,300 | +0.04(+0.17%) |
Aug 29, 2019 | 23.24 | 23.31 | 23.07 | 23.21 | 4,102,970 | +0.26(+1.13%) |
Aug 28, 2019 | 22.99 | 23.06 | 22.54 | 22.95 | 6,661,348 | -0.12(-0.52%) |
Aug 27, 2019 | 23.49 | 23.49 | 23.05 | 23.07 | 4,646,769 | -0.25(-1.07%) |
Aug 26, 2019 | 23.50 | 23.50 | 23.19 | 23.32 | 3,666,531 | +0.10(+0.43%) |
Aug 23, 2019 | 23.41 | 23.55 | 23.12 | 23.22 | 9,099,100 | -0.31(-1.32%) |
Aug 22, 2019 | 23.71 | 23.77 | 23.39 | 23.53 | 4,722,721 | -0.18(-0.76%) |
Aug 21, 2019 | 23.88 | 23.93 | 23.57 | 23.71 | 4,406,040 | -0.05(-0.21%) |
Aug 20, 2019 | 23.79 | 23.80 | 23.53 | 23.76 | 5,362,167 | -0.09(-0.38%) |
Aug 19, 2019 | 23.65 | 23.89 | 23.62 | 23.85 | 9,832,394 | +0.34(+1.45%) |
Aug 16, 2019 | 23.35 | 23.53 | 23.20 | 23.51 | 10,594,800 | +0.37(+1.60%) |
Aug 15, 2019 | 23.05 | 23.30 | 22.82 | 23.14 | 9,550,463 | +0.09(+0.39%) |
Aug 14, 2019 | 22.72 | 23.15 | 22.66 | 23.05 | 11,216,941 | -0.07(-0.30%) |
Aug 13, 2019 | 21.56 | 23.16 | 21.56 | 23.12 | 18,873,478 | +1.45(+6.69%) |
Aug 12, 2019 | 22.75 | 22.79 | 21.45 | 21.67 | 16,064,316 | -1.32(-5.74%) |
Aug 09, 2019 | 22.97 | 23.05 | 22.05 | 22.99 | 29,212,700 | +0.07(+0.31%) |
Aug 08, 2019 | 22.88 | 23.02 | 22.14 | 22.92 | 16,287,020 | +2.51(+12.30%) |
Aug 07, 2019 | 20.28 | 20.52 | 20.01 | 20.41 | 6,440,371 | -0.05(-0.24%) |
Aug 06, 2019 | 20.44 | 20.67 | 20.09 | 20.46 | 5,351,965 | +0.12(+0.59%) |
Aug 05, 2019 | 21.00 | 21.04 | 20.24 | 20.34 | 8,547,843 | -0.81(-3.83%) |
Aug 02, 2019 | 21.42 | 21.51 | 21.09 | 21.15 | 3,961,200 | -0.39(-1.81%) |
Aug 01, 2019 | 21.57 | 21.98 | 21.40 | 21.54 | 5,030,014 | -0.02(-0.09%) |
Jul 31, 2019 | 21.93 | 21.95 | 21.27 | 21.56 | 4,799,286 | -0.37(-1.69%) |
Jul 30, 2019 | 22.00 | 22.13 | 21.89 | 21.93 | 4,642,258 | -0.17(-0.77%) |
Jul 29, 2019 | 22.65 | 22.66 | 21.90 | 22.10 | 6,273,428 | -0.63(-2.77%) |
Jul 26, 2019 | 22.53 | 22.90 | 22.44 | 22.73 | 4,305,800 | +0.25(+1.11%) |
Jul 25, 2019 | 22.66 | 22.72 | 22.41 | 22.48 | 3,847,988 | -0.21(-0.93%) |
Jul 24, 2019 | 22.77 | 22.87 | 22.66 | 22.69 | 3,703,767 | -0.12(-0.53%) |
Jul 23, 2019 | 22.75 | 22.88 | 22.42 | 22.81 | 6,370,934 | +0.10(+0.44%) |
Jul 22, 2019 | 22.25 | 23.00 | 22.05 | 22.71 | 9,252,527 | +0.44(+1.98%) |
Jul 19, 2019 | 23.14 | 23.27 | 22.19 | 22.27 | 11,704,500 | -0.73(-3.17%) |
Jul 18, 2019 | 22.62 | 23.08 | 22.56 | 23.00 | 6,762,584 | +0.32(+1.41%) |
Jul 17, 2019 | 23.60 | 23.63 | 22.66 | 22.68 | 8,574,078 | -0.89(-3.78%) |
Jul 16, 2019 | 22.66 | 23.65 | 22.50 | 23.57 | 10,921,167 | +0.73(+3.20%) |
Jul 15, 2019 | 22.00 | 22.84 | 21.56 | 22.84 | 44,442,000 | -2.73(-10.68%) |
Jul 12, 2019 | 25.52 | 25.64 | 25.45 | 25.57 | 13,338,500 | +0.13(+0.51%) |
Jul 11, 2019 | 25.83 | 25.87 | 25.38 | 25.44 | 8,254,373 | -0.36(-1.40%) |
Jul 10, 2019 | 25.55 | 26.00 | 25.44 | 25.80 | 16,943,144 | +0.24(+0.94%) |
Jul 09, 2019 | 25.59 | 25.75 | 25.49 | 25.56 | 12,775,555 | -0.05(-0.20%) |
Jul 08, 2019 | 25.93 | 26.07 | 25.54 | 25.61 | 20,050,492 | +0.61(+2.44%) |
Jul 05, 2019 | 24.90 | 25.10 | 24.88 | 25.00 | 12,122,100 | -0.10(-0.40%) |
Jul 03, 2019 | 25.48 | 25.54 | 24.95 | 25.10 | 40,299,600 | +3.00(+13.57%) |
Jul 02, 2019 | 22.05 | 22.30 | 21.94 | 22.10 | 5,925,247 | +0.04(+0.18%) |
Jul 01, 2019 | 22.10 | 22.30 | 21.88 | 22.06 | 4,408,469 | +0.30(+1.38%) |
Jun 28, 2019 | 21.15 | 21.82 | 21.15 | 21.76 | 9,064,900 | +1.60(+7.94%) |
Jun 27, 2019 | 20.89 | 21.28 | 20.73 | 20.16 | 4,610,274 | -0.70(-3.36%) |
Jun 26, 2019 | 20.90 | 21.10 | 20.79 | 20.86 | 4,559,649 | +0.06(+0.29%) |
Jun 25, 2019 | 21.02 | 21.14 | 20.77 | 20.80 | 5,919,408 | -0.18(-0.86%) |
Jun 24, 2019 | 20.84 | 21.22 | 20.73 | 20.98 | 6,205,862 | +0.14(+0.67%) |
Jun 21, 2019 | 20.52 | 20.94 | 20.37 | 20.84 | 12,187,500 | +0.28(+1.36%) |
Jun 20, 2019 | 20.41 | 20.65 | 20.25 | 20.56 | 8,226,680 | +0.41(+2.03%) |
Jun 19, 2019 | 19.99 | 20.20 | 19.89 | 20.15 | 5,189,797 | +0.18(+0.90%) |
Jun 18, 2019 | 20.00 | 20.16 | 19.80 | 19.97 | 5,723,309 | +0.21(+1.06%) |
Jun 17, 2019 | 19.82 | 20.09 | 19.69 | 19.76 | 8,950,124 | +0.40(+2.07%) |
Jun 14, 2019 | 19.56 | 19.56 | 19.11 | 19.36 | 5,290,700 | -0.22(-1.12%) |
Jun 13, 2019 | 19.33 | 19.61 | 19.19 | 19.58 | 7,998,591 | +0.39(+2.03%) |
Jun 12, 2019 | 18.71 | 19.22 | 18.54 | 19.19 | 7,821,984 | +0.34(+1.80%) |
Jun 11, 2019 | 18.19 | 18.89 | 18.06 | 18.85 | 11,119,792 | -0.36(-1.87%) |
Jun 10, 2019 | 19.21 | 19.61 | 19.10 | 19.21 | 7,035,085 | +0.06(+0.31%) |
Jun 07, 2019 | 18.93 | 19.23 | 18.80 | 19.15 | 9,100,100 | +0.20(+1.06%) |
Jun 06, 2019 | 19.09 | 19.13 | 18.89 | 18.95 | 8,501,374 | -0.13(-0.68%) |
Jun 05, 2019 | 19.00 | 19.12 | 18.77 | 19.08 | 5,176,896 | +0.21(+1.11%) |
Jun 04, 2019 | 18.13 | 18.89 | 18.01 | 18.87 | 9,083,835 | +0.47(+2.55%) |