Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.88 | 26.93 | 26.09 | 26.43 | 15,000,537 | -0.56(-2.07%) |
Jul 30, 2019 | 27.40 | 27.65 | 26.83 | 26.99 | 19,565,412 | -2.32(-7.92%) |
Jul 29, 2019 | 29.24 | 29.44 | 29.10 | 29.31 | 6,950,170 | +0.27(+0.92%) |
Jul 26, 2019 | 28.51 | 29.09 | 28.39 | 29.05 | 6,897,935 | +0.68(+2.39%) |
Jul 25, 2019 | 28.87 | 28.90 | 28.30 | 28.37 | 7,309,458 | -0.70(-2.42%) |
Jul 24, 2019 | 28.80 | 29.12 | 28.80 | 29.07 | 4,696,234 | +0.21(+0.71%) |
Jul 23, 2019 | 28.76 | 29.02 | 28.73 | 28.87 | 4,524,767 | +0.19(+0.66%) |
Jul 22, 2019 | 28.50 | 28.75 | 28.35 | 28.68 | 4,275,356 | +0.21(+0.76%) |
Jul 19, 2019 | 28.84 | 28.87 | 28.45 | 28.46 | 5,201,748 | -0.04(-0.15%) |
Jul 18, 2019 | 28.32 | 28.56 | 28.18 | 28.51 | 4,589,127 | +0.18(+0.64%) |
Jul 17, 2019 | 28.49 | 28.55 | 28.08 | 28.32 | 7,826,866 | -0.30(-1.05%) |
Jul 16, 2019 | 28.64 | 28.78 | 28.50 | 28.63 | 2,791,900 | -0.06(-0.21%) |
Jul 15, 2019 | 28.39 | 28.73 | 28.36 | 28.69 | 2,817,039 | +0.31(+1.09%) |
Jul 12, 2019 | 28.17 | 28.45 | 28.11 | 28.38 | 5,195,815 | +0.40(+1.41%) |
Jul 11, 2019 | 28.14 | 28.19 | 27.84 | 27.98 | 3,707,319 | -0.16(-0.58%) |
Jul 10, 2019 | 28.51 | 28.68 | 28.14 | 28.14 | 3,824,267 | -0.25(-0.88%) |
Jul 09, 2019 | 28.29 | 28.46 | 28.16 | 28.39 | 3,069,827 | +0.02(+0.06%) |
Jul 08, 2019 | 28.63 | 28.70 | 28.24 | 28.38 | 4,290,786 | -0.52(-1.79%) |
Jul 05, 2019 | 28.88 | 28.89 | 28.49 | 28.89 | 2,903,561 | -0.12(-0.41%) |
Jul 03, 2019 | 29.04 | 29.16 | 28.88 | 29.01 | 3,733,914 | +0.03(+0.12%) |
Jul 02, 2019 | 29.23 | 29.30 | 28.85 | 28.98 | 3,216,080 | -0.35(-1.20%) |
Jul 01, 2019 | 29.17 | 29.45 | 29.06 | 29.33 | 6,974,855 | +0.77(+2.68%) |
Jun 28, 2019 | 28.54 | 28.68 | 28.31 | 28.57 | 9,814,292 | +0.00(+0.00%) |
Jun 27, 2019 | 28.53 | 28.73 | 28.45 | 28.57 | 3,663,864 | +0.15(+0.51%) |
Jun 26, 2019 | 28.41 | 28.76 | 28.35 | 28.42 | 6,286,383 | +0.21(+0.76%) |
Jun 25, 2019 | 28.41 | 28.55 | 28.16 | 28.20 | 4,889,716 | -0.20(-0.70%) |
Jun 24, 2019 | 28.63 | 28.67 | 28.23 | 28.40 | 7,763,229 | -0.18(-0.63%) |
Jun 21, 2019 | 28.57 | 28.67 | 28.31 | 28.58 | 10,638,945 | +0.11(+0.39%) |
Jun 20, 2019 | 28.34 | 28.63 | 28.05 | 28.47 | 9,849,902 | +0.36(+1.28%) |
Jun 19, 2019 | 28.05 | 28.18 | 27.90 | 28.11 | 5,540,283 | +0.15(+0.55%) |
Jun 18, 2019 | 27.20 | 28.22 | 27.09 | 27.96 | 9,905,919 | +0.99(+3.67%) |
Jun 17, 2019 | 26.82 | 27.06 | 26.60 | 26.97 | 5,997,364 | +0.40(+1.49%) |
Jun 14, 2019 | 26.87 | 27.08 | 26.05 | 26.57 | 6,584,080 | -0.33(-1.21%) |
Jun 13, 2019 | 26.88 | 27.07 | 26.73 | 26.90 | 4,148,619 | +0.07(+0.26%) |
Jun 12, 2019 | 26.59 | 26.88 | 26.59 | 26.83 | 3,970,085 | +0.21(+0.81%) |
Jun 11, 2019 | 26.92 | 27.02 | 26.57 | 26.61 | 4,475,922 | +0.02(+0.06%) |
Jun 10, 2019 | 26.48 | 26.93 | 26.41 | 26.60 | 4,549,944 | +0.31(+1.18%) |
Jun 07, 2019 | 26.38 | 26.59 | 26.27 | 26.29 | 3,522,778 | +0.08(+0.30%) |
Jun 06, 2019 | 26.10 | 26.32 | 25.92 | 26.21 | 3,914,800 | +0.11(+0.43%) |
Jun 05, 2019 | 25.89 | 26.11 | 25.66 | 26.10 | 5,116,645 | +0.42(+1.64%) |
Jun 04, 2019 | 25.19 | 25.70 | 25.15 | 25.68 | 4,911,455 | +0.88(+3.54%) |
Jun 03, 2019 | 24.77 | 25.14 | 24.67 | 24.80 | 4,245,229 | +0.01(+0.03%) |
May 31, 2019 | 24.77 | 24.89 | 24.59 | 24.79 | 4,732,246 | -0.29(-1.17%) |
May 30, 2019 | 25.07 | 25.23 | 24.96 | 25.08 | 3,345,536 | +0.16(+0.66%) |
May 29, 2019 | 25.15 | 25.48 | 24.78 | 24.92 | 4,440,232 | -0.38(-1.52%) |
May 28, 2019 | 25.45 | 25.56 | 25.27 | 25.30 | 6,558,340 | -0.05(-0.20%) |
May 24, 2019 | 25.51 | 25.60 | 25.30 | 25.36 | 3,913,818 | +0.06(+0.24%) |
May 23, 2019 | 25.60 | 25.60 | 25.09 | 25.30 | 6,049,396 | -0.62(-2.40%) |
May 22, 2019 | 25.71 | 26.03 | 25.69 | 25.92 | 4,941,806 | +0.03(+0.10%) |
May 21, 2019 | 25.67 | 25.98 | 25.47 | 25.89 | 6,741,447 | +0.62(+2.47%) |
May 20, 2019 | 25.25 | 25.44 | 25.16 | 25.27 | 5,613,892 | -0.26(-1.04%) |
May 17, 2019 | 25.71 | 25.93 | 25.41 | 25.54 | 6,061,182 | -0.50(-1.93%) |
May 16, 2019 | 26.12 | 26.55 | 25.95 | 26.04 | 8,853,018 | +0.20(+0.76%) |
May 15, 2019 | 25.48 | 25.89 | 25.37 | 25.84 | 4,833,553 | +0.18(+0.70%) |
May 14, 2019 | 25.41 | 25.88 | 25.37 | 25.66 | 4,202,329 | +0.39(+1.55%) |
May 13, 2019 | 25.71 | 25.74 | 25.19 | 25.27 | 6,575,016 | -1.02(-3.87%) |
May 10, 2019 | 25.95 | 26.40 | 25.55 | 26.29 | 5,843,670 | +0.14(+0.52%) |
May 09, 2019 | 26.24 | 26.24 | 25.66 | 26.15 | 5,685,873 | -0.22(-0.84%) |
May 08, 2019 | 26.53 | 26.65 | 26.34 | 26.37 | 5,278,249 | -0.23(-0.87%) |
May 07, 2019 | 26.83 | 27.03 | 26.40 | 26.60 | 7,678,070 | -0.29(-1.08%) |
May 06, 2019 | 26.58 | 27.01 | 26.53 | 26.89 | 4,620,881 | -0.42(-1.53%) |
May 03, 2019 | 27.02 | 27.41 | 27.02 | 27.31 | 5,193,358 | +0.35(+1.30%) |
May 02, 2019 | 27.69 | 27.82 | 26.81 | 26.96 | 7,962,947 | -0.62(-2.26%) |