Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.16 | 27.21 | 26.42 | 26.67 | 2,083,120 | -0.49(-1.80%) |
Jul 30, 2019 | 26.90 | 27.18 | 26.74 | 27.16 | 1,204,354 | +0.02(+0.07%) |
Jul 29, 2019 | 27.82 | 27.82 | 27.09 | 27.14 | 1,008,794 | -0.65(-2.34%) |
Jul 26, 2019 | 27.82 | 27.92 | 27.67 | 27.79 | 1,018,500 | -0.06(-0.22%) |
Jul 25, 2019 | 27.94 | 27.97 | 27.50 | 27.85 | 1,012,099 | +0.00(+0.00%) |
Jul 24, 2019 | 27.71 | 27.97 | 27.36 | 27.85 | 1,496,051 | +0.08(+0.29%) |
Jul 23, 2019 | 27.53 | 27.86 | 27.51 | 27.77 | 1,100,652 | +0.29(+1.06%) |
Jul 22, 2019 | 27.63 | 27.76 | 27.25 | 27.48 | 1,266,578 | -0.17(-0.61%) |
Jul 19, 2019 | 28.00 | 28.33 | 27.38 | 27.65 | 3,435,400 | -0.30(-1.07%) |
Jul 18, 2019 | 25.94 | 28.62 | 25.94 | 27.95 | 5,619,749 | +1.94(+7.46%) |
Jul 17, 2019 | 26.05 | 26.14 | 25.71 | 26.01 | 1,114,240 | -0.10(-0.38%) |
Jul 16, 2019 | 26.44 | 26.61 | 26.10 | 26.11 | 1,005,576 | -0.38(-1.43%) |
Jul 15, 2019 | 27.14 | 27.27 | 26.26 | 26.49 | 1,368,099 | -0.68(-2.50%) |
Jul 12, 2019 | 27.19 | 27.46 | 27.14 | 27.17 | 1,078,200 | -0.01(-0.04%) |
Jul 11, 2019 | 26.83 | 27.23 | 26.83 | 27.18 | 1,248,182 | +0.37(+1.38%) |
Jul 10, 2019 | 26.91 | 26.93 | 26.51 | 26.81 | 1,325,931 | +0.07(+0.26%) |
Jul 09, 2019 | 26.83 | 26.96 | 26.46 | 26.74 | 1,593,497 | -0.25(-0.93%) |
Jul 08, 2019 | 27.45 | 27.45 | 26.88 | 26.99 | 1,166,527 | -0.66(-2.39%) |
Jul 05, 2019 | 27.39 | 27.74 | 27.31 | 27.65 | 991,400 | +0.05(+0.18%) |
Jul 03, 2019 | 27.77 | 27.84 | 27.42 | 27.60 | 453,000 | -0.08(-0.29%) |
Jul 02, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,001,988 | +0.32(+1.15%) |
Jul 01, 2019 | 27.43 | 27.67 | 27.04 | 27.36 | 1,368,510 | +0.38(+1.39%) |
Jun 28, 2019 | 26.76 | 27.16 | 26.66 | 26.99 | 1,666,900 | +0.24(+0.90%) |
Jun 27, 2019 | 26.44 | 26.96 | 26.33 | 26.75 | 1,296,351 | +0.34(+1.29%) |
Jun 26, 2019 | 26.49 | 26.59 | 25.92 | 26.41 | 3,062,827 | +0.16(+0.61%) |
Jun 25, 2019 | 26.94 | 26.94 | 26.15 | 26.25 | 1,741,027 | -0.65(-2.42%) |
Jun 24, 2019 | 27.56 | 27.57 | 26.73 | 26.90 | 1,358,969 | -0.60(-2.18%) |
Jun 21, 2019 | 27.61 | 27.83 | 27.22 | 27.50 | 1,822,800 | -0.11(-0.40%) |
Jun 20, 2019 | 27.97 | 27.99 | 27.38 | 27.61 | 1,234,483 | -0.03(-0.11%) |
Jun 19, 2019 | 27.27 | 27.72 | 27.27 | 27.64 | 1,198,026 | +0.38(+1.39%) |
Jun 18, 2019 | 27.00 | 27.78 | 26.95 | 27.26 | 2,224,684 | +0.60(+2.25%) |
Jun 17, 2019 | 26.70 | 26.95 | 26.49 | 26.66 | 1,865,127 | -0.05(-0.19%) |
Jun 14, 2019 | 26.38 | 26.91 | 26.18 | 26.71 | 1,359,800 | +0.33(+1.25%) |
Jun 13, 2019 | 26.41 | 26.57 | 26.17 | 26.38 | 1,376,391 | +0.11(+0.42%) |
Jun 12, 2019 | 26.44 | 26.78 | 26.23 | 26.27 | 682,199 | -0.19(-0.72%) |
Jun 11, 2019 | 26.94 | 26.94 | 26.22 | 26.46 | 1,516,389 | -0.30(-1.12%) |
Jun 10, 2019 | 26.33 | 26.84 | 26.18 | 26.76 | 2,272,640 | +0.52(+1.98%) |
Jun 07, 2019 | 25.91 | 26.32 | 25.84 | 26.24 | 1,592,400 | +0.48(+1.86%) |
Jun 06, 2019 | 25.32 | 25.91 | 25.31 | 25.76 | 965,085 | +0.42(+1.66%) |
Jun 05, 2019 | 25.78 | 25.78 | 25.05 | 25.34 | 1,198,135 | -0.21(-0.82%) |
Jun 04, 2019 | 24.62 | 25.60 | 24.62 | 25.55 | 2,185,312 | +1.13(+4.63%) |
Jun 03, 2019 | 24.46 | 25.09 | 24.35 | 24.42 | 2,114,463 | -0.18(-0.73%) |
May 31, 2019 | 24.07 | 24.70 | 24.04 | 24.60 | 1,974,500 | +0.23(+0.94%) |
May 30, 2019 | 24.93 | 25.09 | 24.31 | 24.37 | 2,403,954 | -0.54(-2.17%) |
May 29, 2019 | 24.90 | 25.27 | 24.75 | 24.91 | 3,243,305 | -0.11(-0.44%) |
May 28, 2019 | 25.07 | 25.76 | 24.89 | 25.02 | 2,399,725 | +0.11(+0.44%) |
May 24, 2019 | 25.24 | 25.44 | 24.84 | 24.91 | 1,595,600 | -0.24(-0.95%) |
May 23, 2019 | 25.19 | 25.50 | 24.99 | 25.15 | 1,083,688 | -0.26(-1.02%) |
May 22, 2019 | 25.70 | 25.92 | 25.26 | 25.41 | 1,054,278 | -0.46(-1.78%) |
May 21, 2019 | 25.32 | 25.91 | 25.25 | 25.87 | 1,211,355 | +0.77(+3.07%) |
May 20, 2019 | 25.00 | 25.16 | 24.82 | 25.10 | 991,010 | -0.13(-0.52%) |
May 17, 2019 | 25.45 | 25.75 | 25.22 | 25.23 | 1,591,900 | -0.39(-1.52%) |
May 16, 2019 | 25.30 | 25.83 | 25.13 | 25.62 | 1,141,044 | +0.33(+1.30%) |
May 15, 2019 | 24.65 | 25.39 | 24.60 | 25.29 | 1,754,569 | +0.38(+1.53%) |
May 14, 2019 | 24.81 | 25.24 | 24.72 | 24.91 | 1,155,624 | +0.10(+0.40%) |
May 13, 2019 | 25.86 | 25.91 | 24.77 | 24.81 | 2,316,484 | -1.50(-5.70%) |
May 10, 2019 | 26.21 | 26.47 | 25.61 | 26.31 | 1,506,400 | +0.02(+0.08%) |
May 09, 2019 | 25.76 | 26.34 | 25.53 | 26.29 | 1,912,490 | +0.39(+1.51%) |
May 08, 2019 | 25.79 | 26.05 | 25.67 | 25.90 | 2,114,561 | -0.06(-0.23%) |
May 07, 2019 | 26.30 | 26.46 | 25.69 | 25.96 | 1,528,734 | -0.80(-2.99%) |
May 06, 2019 | 26.10 | 26.90 | 26.10 | 26.76 | 1,669,366 | +0.10(+0.38%) |
May 03, 2019 | 26.36 | 26.97 | 26.21 | 26.66 | 1,282,400 | +0.45(+1.72%) |
May 02, 2019 | 26.52 | 26.61 | 25.99 | 26.21 | 1,795,735 | -0.34(-1.28%) |