Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.59 | 27.04 | 26.28 | 26.94 | 5,776,602 | +0.24(+0.88%) |
Jul 30, 2019 | 26.58 | 26.81 | 25.97 | 26.71 | 3,319,940 | +0.04(+0.16%) |
Jul 29, 2019 | 26.52 | 26.74 | 26.08 | 26.66 | 3,759,377 | -0.01(-0.03%) |
Jul 26, 2019 | 26.95 | 26.95 | 26.39 | 26.67 | 3,093,725 | -0.17(-0.65%) |
Jul 25, 2019 | 26.65 | 26.98 | 26.62 | 26.85 | 3,814,278 | +0.02(+0.07%) |
Jul 24, 2019 | 26.38 | 26.87 | 26.18 | 26.83 | 3,711,574 | +0.66(+2.53%) |
Jul 23, 2019 | 25.78 | 26.24 | 25.69 | 26.17 | 3,706,605 | +0.57(+2.21%) |
Jul 22, 2019 | 26.48 | 26.64 | 25.50 | 25.60 | 4,388,108 | -0.79(-3.00%) |
Jul 19, 2019 | 26.63 | 26.83 | 26.38 | 26.39 | 2,592,837 | -0.09(-0.33%) |
Jul 18, 2019 | 26.34 | 26.61 | 26.13 | 26.48 | 2,446,706 | +0.11(+0.43%) |
Jul 17, 2019 | 27.02 | 27.02 | 26.31 | 26.37 | 3,100,491 | -0.81(-2.98%) |
Jul 16, 2019 | 26.82 | 27.30 | 26.73 | 27.18 | 3,536,929 | +0.39(+1.46%) |
Jul 15, 2019 | 26.50 | 26.82 | 26.45 | 26.78 | 3,155,258 | +0.36(+1.35%) |
Jul 12, 2019 | 26.04 | 26.72 | 25.97 | 26.43 | 3,052,511 | +0.54(+2.09%) |
Jul 11, 2019 | 25.26 | 25.97 | 25.16 | 25.89 | 4,192,221 | +0.75(+2.98%) |
Jul 10, 2019 | 25.84 | 25.94 | 25.03 | 25.14 | 5,493,767 | -0.68(-2.63%) |
Jul 09, 2019 | 26.18 | 26.18 | 25.70 | 25.82 | 4,662,215 | -0.54(-2.05%) |
Jul 08, 2019 | 26.33 | 26.48 | 26.07 | 26.36 | 5,434,250 | +0.02(+0.07%) |
Jul 05, 2019 | 26.33 | 26.46 | 26.02 | 26.34 | 3,993,326 | -0.12(-0.46%) |
Jul 03, 2019 | 26.62 | 26.69 | 26.11 | 26.46 | 2,166,687 | +0.03(+0.13%) |
Jul 02, 2019 | 27.30 | 27.32 | 26.31 | 26.43 | 4,111,977 | -0.84(-3.07%) |
Jul 01, 2019 | 28.13 | 28.26 | 27.15 | 27.26 | 5,713,251 | -0.37(-1.35%) |
Jun 28, 2019 | 27.13 | 27.70 | 26.95 | 27.64 | 5,871,052 | +0.60(+2.22%) |
Jun 27, 2019 | 27.29 | 27.61 | 26.78 | 27.04 | 5,158,170 | +0.23(+0.84%) |
Jun 26, 2019 | 26.44 | 27.03 | 26.44 | 26.81 | 3,987,576 | +0.51(+1.92%) |
Jun 25, 2019 | 27.12 | 27.17 | 26.23 | 26.31 | 7,431,646 | -1.05(-3.82%) |
Jun 24, 2019 | 27.16 | 27.55 | 26.98 | 27.35 | 5,102,925 | +0.06(+0.22%) |
Jun 21, 2019 | 26.96 | 27.31 | 26.65 | 27.29 | 5,940,738 | +0.39(+1.46%) |
Jun 20, 2019 | 26.82 | 26.92 | 26.51 | 26.90 | 3,964,123 | +0.35(+1.31%) |
Jun 19, 2019 | 26.39 | 26.65 | 26.16 | 26.55 | 3,570,077 | +0.15(+0.56%) |
Jun 18, 2019 | 26.04 | 26.93 | 26.04 | 26.40 | 4,605,104 | +0.57(+2.19%) |
Jun 17, 2019 | 25.65 | 26.16 | 25.51 | 25.84 | 3,056,879 | +0.10(+0.41%) |
Jun 14, 2019 | 25.97 | 26.04 | 25.48 | 25.73 | 4,111,573 | -0.35(-1.34%) |
Jun 13, 2019 | 25.36 | 26.08 | 25.21 | 26.08 | 3,465,886 | +0.97(+3.85%) |
Jun 12, 2019 | 26.00 | 26.07 | 25.11 | 25.11 | 8,204,296 | -0.78(-2.99%) |
Jun 11, 2019 | 26.45 | 26.51 | 25.84 | 25.89 | 4,307,860 | -0.22(-0.83%) |
Jun 10, 2019 | 26.54 | 26.81 | 26.07 | 26.11 | 4,162,064 | -0.24(-0.93%) |
Jun 07, 2019 | 25.88 | 26.38 | 25.68 | 26.35 | 3,690,818 | +0.56(+2.16%) |
Jun 06, 2019 | 25.96 | 26.01 | 25.30 | 25.79 | 3,815,472 | -0.19(-0.75%) |
Jun 05, 2019 | 26.25 | 26.37 | 25.48 | 25.99 | 6,186,473 | +0.10(+0.40%) |
Jun 04, 2019 | 25.19 | 26.05 | 25.18 | 25.88 | 5,620,086 | +1.06(+4.27%) |
Jun 03, 2019 | 24.58 | 25.05 | 24.48 | 24.82 | 5,189,463 | +0.22(+0.91%) |
May 31, 2019 | 24.15 | 24.74 | 24.06 | 24.60 | 5,056,256 | +0.17(+0.71%) |
May 30, 2019 | 24.89 | 24.98 | 24.40 | 24.43 | 6,718,920 | -0.44(-1.77%) |
May 29, 2019 | 24.92 | 25.39 | 24.66 | 24.87 | 5,232,891 | -0.46(-1.80%) |
May 28, 2019 | 25.67 | 25.92 | 25.32 | 25.32 | 10,404,221 | -0.27(-1.04%) |
May 24, 2019 | 26.28 | 26.30 | 25.35 | 25.59 | 6,736,373 | -0.45(-1.72%) |
May 23, 2019 | 26.28 | 26.43 | 25.84 | 26.04 | 4,764,684 | -0.54(-2.04%) |
May 22, 2019 | 26.79 | 26.80 | 26.32 | 26.58 | 4,655,111 | -0.45(-1.66%) |
May 21, 2019 | 26.67 | 27.08 | 26.54 | 27.03 | 4,921,706 | +0.57(+2.15%) |
May 20, 2019 | 26.24 | 26.53 | 26.12 | 26.46 | 4,854,855 | -0.05(-0.20%) |
May 17, 2019 | 26.77 | 26.93 | 26.42 | 26.51 | 5,403,518 | -0.48(-1.79%) |
May 16, 2019 | 26.92 | 27.38 | 26.88 | 26.99 | 4,818,706 | +0.22(+0.84%) |
May 15, 2019 | 26.30 | 27.04 | 26.05 | 26.77 | 7,205,494 | +0.26(+0.97%) |
May 14, 2019 | 26.25 | 26.66 | 25.68 | 26.51 | 6,303,640 | +0.48(+1.85%) |
May 13, 2019 | 27.04 | 27.07 | 25.83 | 26.03 | 7,857,950 | -1.75(-6.29%) |
May 10, 2019 | 28.47 | 28.69 | 27.00 | 27.78 | 9,702,091 | -0.96(-3.33%) |
May 09, 2019 | 31.06 | 31.06 | 28.36 | 28.73 | 23,710,254 | +2.25(+8.49%) |
May 08, 2019 | 26.34 | 26.95 | 26.27 | 26.49 | 7,147,548 | +0.03(+0.10%) |
May 07, 2019 | 26.89 | 27.09 | 26.28 | 26.46 | 7,212,084 | -0.69(-2.54%) |
May 06, 2019 | 26.24 | 27.26 | 26.14 | 27.15 | 6,462,399 | +0.28(+1.03%) |
May 03, 2019 | 27.23 | 27.46 | 26.79 | 26.87 | 7,480,473 | -0.16(-0.61%) |
May 02, 2019 | 26.82 | 27.21 | 26.55 | 27.04 | 6,608,749 | +0.32(+1.19%) |