Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.93 | 23.08 | 22.86 | 23.05 | 3,731,302 | +0.35(+1.53%) |
Aug 29, 2019 | 22.33 | 22.75 | 22.30 | 22.70 | 882,673 | +0.50(+2.24%) |
Aug 28, 2019 | 22.11 | 22.36 | 22.02 | 22.21 | 1,335,571 | +0.09(+0.41%) |
Aug 27, 2019 | 22.12 | 22.39 | 21.92 | 22.12 | 1,215,557 | +0.13(+0.58%) |
Aug 26, 2019 | 22.30 | 22.33 | 21.84 | 21.99 | 1,212,316 | -0.20(-0.92%) |
Aug 23, 2019 | 22.68 | 22.91 | 22.14 | 22.19 | 1,675,547 | -0.63(-2.77%) |
Aug 22, 2019 | 23.09 | 23.27 | 22.81 | 22.82 | 1,351,405 | -0.41(-1.78%) |
Aug 21, 2019 | 23.06 | 23.26 | 22.89 | 23.24 | 1,134,706 | +0.45(+1.98%) |
Aug 20, 2019 | 22.64 | 22.97 | 22.51 | 22.79 | 1,609,185 | +0.11(+0.50%) |
Aug 19, 2019 | 23.22 | 23.24 | 22.64 | 22.67 | 1,297,055 | -0.35(-1.54%) |
Aug 16, 2019 | 23.06 | 23.19 | 22.93 | 23.03 | 1,687,631 | +0.14(+0.63%) |
Aug 15, 2019 | 22.93 | 22.97 | 22.48 | 22.88 | 947,779 | +0.05(+0.20%) |
Aug 14, 2019 | 23.26 | 23.40 | 22.83 | 22.84 | 1,397,589 | -1.06(-4.44%) |
Aug 13, 2019 | 23.36 | 24.06 | 23.28 | 23.90 | 1,607,982 | +0.44(+1.89%) |
Aug 12, 2019 | 23.53 | 23.63 | 23.34 | 23.46 | 780,039 | -0.77(-3.17%) |
Aug 09, 2019 | 24.29 | 24.50 | 24.09 | 24.22 | 698,266 | -0.23(-0.95%) |
Aug 08, 2019 | 24.13 | 24.47 | 24.12 | 24.46 | 1,651,604 | +0.50(+2.11%) |
Aug 07, 2019 | 23.39 | 23.97 | 23.22 | 23.95 | 4,931,816 | +0.24(+1.02%) |
Aug 06, 2019 | 23.66 | 23.74 | 23.40 | 23.71 | 2,394,013 | +0.41(+1.74%) |
Aug 05, 2019 | 23.53 | 23.66 | 23.19 | 23.31 | 2,044,310 | -0.94(-3.88%) |
Aug 02, 2019 | 24.50 | 24.56 | 24.07 | 24.25 | 1,660,274 | -0.25(-1.01%) |
Aug 01, 2019 | 24.90 | 25.14 | 24.42 | 24.50 | 4,180,135 | -0.38(-1.51%) |
Jul 31, 2019 | 25.30 | 25.33 | 24.63 | 24.87 | 1,684,823 | -0.34(-1.34%) |
Jul 30, 2019 | 25.37 | 25.41 | 25.17 | 25.21 | 847,660 | -0.32(-1.27%) |
Jul 29, 2019 | 25.37 | 25.54 | 25.20 | 25.53 | 781,577 | +0.09(+0.36%) |
Jul 26, 2019 | 25.56 | 25.62 | 25.29 | 25.44 | 829,871 | +0.02(+0.09%) |
Jul 25, 2019 | 25.73 | 25.76 | 25.33 | 25.42 | 896,130 | -0.41(-1.57%) |
Jul 24, 2019 | 25.80 | 25.99 | 25.77 | 25.83 | 462,768 | +0.11(+0.44%) |
Jul 23, 2019 | 25.90 | 26.01 | 25.63 | 25.72 | 1,905,344 | -0.24(-0.93%) |
Jul 22, 2019 | 26.02 | 26.09 | 25.89 | 25.96 | 858,056 | +0.08(+0.29%) |
Jul 19, 2019 | 26.14 | 26.20 | 25.84 | 25.88 | 1,124,291 | -0.32(-1.24%) |
Jul 18, 2019 | 26.02 | 26.25 | 25.99 | 26.20 | 1,070,205 | +0.18(+0.69%) |
Jul 17, 2019 | 26.19 | 26.23 | 26.00 | 26.02 | 1,103,274 | -0.02(-0.09%) |
Jul 16, 2019 | 26.18 | 26.29 | 25.99 | 26.05 | 1,113,349 | -0.13(-0.49%) |
Jul 15, 2019 | 26.29 | 26.39 | 26.15 | 26.17 | 3,682,959 | -0.10(-0.37%) |
Jul 12, 2019 | 26.48 | 26.50 | 26.21 | 26.27 | 3,425,329 | -0.12(-0.46%) |
Jul 11, 2019 | 26.38 | 26.47 | 26.20 | 26.39 | 2,445,039 | +0.01(+0.03%) |
Jul 10, 2019 | 26.32 | 26.57 | 26.32 | 26.39 | 1,203,126 | +0.32(+1.21%) |
Jul 09, 2019 | 25.95 | 26.29 | 25.91 | 26.07 | 3,417,296 | -0.06(-0.23%) |
Jul 08, 2019 | 26.08 | 26.24 | 26.02 | 26.13 | 1,942,067 | +0.13(+0.49%) |
Jul 05, 2019 | 25.82 | 26.02 | 25.66 | 26.00 | 1,486,704 | +0.46(+1.80%) |
Jul 03, 2019 | 25.32 | 25.62 | 25.32 | 25.54 | 1,158,819 | +0.17(+0.68%) |
Jul 02, 2019 | 25.58 | 25.64 | 25.23 | 25.37 | 1,175,671 | -0.16(-0.62%) |
Jul 01, 2019 | 25.90 | 25.91 | 25.49 | 25.53 | 4,482,567 | +0.12(+0.47%) |
Jun 28, 2019 | 25.59 | 25.64 | 25.34 | 25.41 | 3,910,185 | -0.01(-0.03%) |
Jun 27, 2019 | 25.42 | 25.58 | 25.17 | 25.41 | 981,657 | -0.18(-0.71%) |
Jun 26, 2019 | 25.65 | 25.69 | 25.40 | 25.59 | 1,131,022 | +0.20(+0.77%) |
Jun 25, 2019 | 25.72 | 25.78 | 25.33 | 25.40 | 1,140,856 | -0.43(-1.66%) |
Jun 24, 2019 | 25.75 | 25.88 | 25.66 | 25.83 | 837,452 | +0.08(+0.29%) |
Jun 21, 2019 | 25.60 | 25.84 | 25.59 | 25.75 | 1,595,202 | +0.06(+0.23%) |
Jun 20, 2019 | 25.66 | 25.90 | 25.57 | 25.69 | 1,887,058 | +0.46(+1.82%) |
Jun 19, 2019 | 25.00 | 25.30 | 24.83 | 25.23 | 1,329,004 | +0.23(+0.90%) |
Jun 18, 2019 | 24.80 | 25.11 | 24.77 | 25.01 | 1,565,735 | +0.53(+2.18%) |
Jun 17, 2019 | 24.58 | 24.71 | 24.44 | 24.47 | 1,093,246 | -0.05(-0.19%) |
Jun 14, 2019 | 24.84 | 24.84 | 24.43 | 24.52 | 2,067,164 | -0.47(-1.87%) |
Jun 13, 2019 | 25.05 | 25.16 | 24.85 | 24.99 | 3,604,285 | +0.16(+0.63%) |
Jun 12, 2019 | 25.06 | 25.23 | 24.79 | 24.83 | 1,800,396 | -0.29(-1.15%) |
Jun 11, 2019 | 24.87 | 25.12 | 24.84 | 25.12 | 2,910,909 | +0.49(+1.99%) |
Jun 10, 2019 | 24.60 | 24.71 | 24.50 | 24.63 | 1,442,405 | +0.03(+0.12%) |
Jun 07, 2019 | 24.47 | 24.76 | 24.47 | 24.60 | 1,261,320 | +0.16(+0.67%) |
Jun 06, 2019 | 24.36 | 24.57 | 24.16 | 24.44 | 1,883,522 | +0.33(+1.35%) |
Jun 05, 2019 | 24.61 | 24.62 | 24.09 | 24.11 | 1,209,342 | -0.45(-1.84%) |
Jun 04, 2019 | 24.38 | 24.58 | 24.33 | 24.56 | 1,142,675 | +0.37(+1.53%) |