Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.50 | 17.72 | 17.27 | 17.49 | 2,148,393 | +0.13(+0.73%) |
Aug 29, 2019 | 16.89 | 17.54 | 16.84 | 17.36 | 3,147,205 | +0.77(+4.64%) |
Aug 28, 2019 | 16.17 | 16.85 | 16.05 | 16.59 | 2,990,561 | +0.27(+1.67%) |
Aug 27, 2019 | 16.88 | 16.94 | 16.27 | 16.32 | 2,436,618 | -0.43(-2.56%) |
Aug 26, 2019 | 17.29 | 17.29 | 16.67 | 16.75 | 3,189,786 | -0.30(-1.77%) |
Aug 23, 2019 | 17.39 | 17.56 | 16.88 | 17.05 | 3,318,613 | -0.56(-3.16%) |
Aug 22, 2019 | 18.00 | 18.09 | 17.46 | 17.60 | 3,075,286 | -0.41(-2.27%) |
Aug 21, 2019 | 18.21 | 18.54 | 18.00 | 18.01 | 3,468,823 | +0.16(+0.87%) |
Aug 20, 2019 | 17.67 | 17.95 | 17.62 | 17.86 | 3,028,906 | +0.08(+0.44%) |
Aug 19, 2019 | 17.40 | 17.92 | 17.37 | 17.78 | 3,593,755 | +0.69(+4.05%) |
Aug 16, 2019 | 16.62 | 17.19 | 16.62 | 17.09 | 4,381,377 | +0.59(+3.55%) |
Aug 15, 2019 | 17.16 | 17.30 | 16.27 | 16.50 | 4,073,784 | -0.57(-3.31%) |
Aug 14, 2019 | 17.90 | 17.95 | 17.07 | 17.07 | 5,681,856 | -1.57(-8.42%) |
Aug 13, 2019 | 18.04 | 19.04 | 17.88 | 18.64 | 4,541,261 | +0.58(+3.19%) |
Aug 12, 2019 | 18.56 | 18.58 | 17.94 | 18.06 | 2,749,458 | -0.67(-3.59%) |
Aug 09, 2019 | 19.36 | 19.47 | 18.69 | 18.74 | 3,146,151 | -0.89(-4.52%) |
Aug 08, 2019 | 19.30 | 19.74 | 19.19 | 19.62 | 3,056,285 | +0.53(+2.76%) |
Aug 07, 2019 | 19.05 | 19.14 | 18.68 | 19.10 | 3,022,201 | -0.30(-1.56%) |
Aug 06, 2019 | 19.72 | 19.85 | 18.87 | 19.40 | 3,876,864 | -0.25(-1.29%) |
Aug 05, 2019 | 19.72 | 19.77 | 19.06 | 19.65 | 4,083,059 | -0.55(-2.70%) |
Aug 02, 2019 | 20.63 | 20.80 | 19.81 | 20.20 | 3,605,708 | -0.60(-2.91%) |
Aug 01, 2019 | 21.72 | 21.90 | 20.48 | 20.80 | 4,905,043 | -1.13(-5.16%) |
Jul 31, 2019 | 22.48 | 22.67 | 21.87 | 21.93 | 2,833,142 | -0.54(-2.39%) |
Jul 30, 2019 | 22.33 | 22.47 | 22.02 | 22.47 | 2,936,967 | -0.08(-0.35%) |
Jul 29, 2019 | 22.49 | 22.99 | 22.33 | 22.55 | 2,451,654 | -0.01(-0.04%) |
Jul 26, 2019 | 22.29 | 22.72 | 22.07 | 22.56 | 2,570,115 | +0.27(+1.23%) |
Jul 25, 2019 | 22.90 | 23.05 | 22.04 | 22.29 | 3,990,182 | -0.69(-3.01%) |
Jul 24, 2019 | 22.36 | 23.02 | 22.27 | 22.98 | 3,026,081 | +0.59(+2.66%) |
Jul 23, 2019 | 22.59 | 22.98 | 22.30 | 22.38 | 3,166,740 | -0.03(-0.13%) |
Jul 22, 2019 | 22.61 | 22.81 | 22.13 | 22.41 | 3,813,447 | -0.13(-0.56%) |
Jul 19, 2019 | 22.78 | 23.19 | 22.30 | 22.54 | 4,763,111 | -0.29(-1.28%) |
Jul 18, 2019 | 22.33 | 24.02 | 21.96 | 22.83 | 10,969,302 | +0.25(+1.12%) |
Jul 17, 2019 | 22.74 | 22.79 | 22.26 | 22.58 | 3,383,812 | -0.17(-0.73%) |
Jul 16, 2019 | 22.68 | 23.33 | 22.52 | 22.74 | 2,954,333 | +0.15(+0.65%) |
Jul 15, 2019 | 22.22 | 22.66 | 22.12 | 22.60 | 3,405,092 | +0.56(+2.52%) |
Jul 12, 2019 | 21.95 | 22.25 | 21.81 | 22.04 | 2,273,280 | +0.10(+0.44%) |
Jul 11, 2019 | 21.76 | 22.04 | 21.44 | 21.94 | 3,407,503 | -0.11(-0.49%) |
Jul 10, 2019 | 21.90 | 22.38 | 21.59 | 22.05 | 3,511,786 | +0.38(+1.75%) |
Jul 09, 2019 | 21.16 | 21.70 | 20.64 | 21.67 | 4,840,570 | -0.08(-0.36%) |
Jul 08, 2019 | 22.37 | 22.54 | 21.66 | 21.75 | 3,538,500 | -0.81(-3.59%) |
Jul 05, 2019 | 21.70 | 22.67 | 21.67 | 22.56 | 2,349,975 | +0.42(+1.89%) |
Jul 03, 2019 | 22.66 | 22.86 | 21.81 | 22.14 | 3,269,909 | -0.59(-2.58%) |
Jul 02, 2019 | 22.36 | 22.90 | 22.10 | 22.72 | 3,341,558 | +0.24(+1.08%) |
Jul 01, 2019 | 23.09 | 23.26 | 22.22 | 22.48 | 3,508,579 | -0.35(-1.54%) |
Jun 28, 2019 | 22.53 | 22.84 | 22.29 | 22.83 | 2,983,840 | +0.27(+1.21%) |
Jun 27, 2019 | 22.70 | 22.81 | 22.35 | 22.56 | 2,690,331 | -0.08(-0.34%) |
Jun 26, 2019 | 22.21 | 22.81 | 22.11 | 22.64 | 2,640,462 | +0.64(+2.93%) |
Jun 25, 2019 | 21.68 | 22.30 | 21.41 | 21.99 | 2,633,393 | +0.32(+1.48%) |
Jun 24, 2019 | 21.97 | 22.13 | 21.61 | 21.67 | 2,254,132 | -0.37(-1.68%) |
Jun 21, 2019 | 22.03 | 22.18 | 21.63 | 22.04 | 3,022,290 | +0.09(+0.40%) |
Jun 20, 2019 | 22.49 | 22.68 | 21.90 | 21.95 | 2,583,429 | +0.11(+0.49%) |
Jun 19, 2019 | 22.11 | 22.46 | 21.75 | 21.85 | 2,776,740 | -0.14(-0.62%) |
Jun 18, 2019 | 21.49 | 22.52 | 21.14 | 21.98 | 4,666,418 | +0.87(+4.11%) |
Jun 17, 2019 | 21.00 | 21.45 | 20.68 | 21.11 | 3,310,570 | -0.08(-0.37%) |
Jun 14, 2019 | 20.97 | 21.59 | 20.77 | 21.19 | 3,291,954 | -0.07(-0.32%) |
Jun 13, 2019 | 20.78 | 21.36 | 20.58 | 21.26 | 2,997,746 | +0.61(+2.98%) |
Jun 12, 2019 | 20.97 | 21.11 | 20.56 | 20.65 | 2,705,360 | -0.49(-2.31%) |
Jun 11, 2019 | 21.85 | 21.94 | 21.12 | 21.13 | 3,091,598 | +0.09(+0.42%) |
Jun 10, 2019 | 21.06 | 21.57 | 21.03 | 21.05 | 4,090,985 | +0.14(+0.65%) |
Jun 07, 2019 | 21.00 | 21.10 | 20.40 | 20.91 | 4,071,417 | -0.13(-0.60%) |
Jun 06, 2019 | 20.92 | 21.44 | 20.69 | 21.04 | 4,352,235 | +0.20(+0.94%) |
Jun 05, 2019 | 21.48 | 21.51 | 20.52 | 20.84 | 5,967,966 | -0.51(-2.38%) |
Jun 04, 2019 | 21.13 | 21.68 | 20.95 | 21.35 | 3,684,482 | +0.37(+1.77%) |