Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.66 | 27.73 | 27.27 | 27.50 | 3,595,711 | -0.17(-0.63%) |
Jul 30, 2019 | 27.67 | 27.69 | 27.60 | 27.67 | 4,717,347 | -0.28(-1.00%) |
Jul 29, 2019 | 28.01 | 28.01 | 27.92 | 27.95 | 1,429,880 | +0.00(+0.00%) |
Jul 26, 2019 | 27.94 | 27.98 | 27.92 | 27.95 | 1,642,969 | +0.09(+0.31%) |
Jul 25, 2019 | 28.09 | 28.09 | 27.84 | 27.87 | 2,484,285 | -0.28(-0.99%) |
Jul 24, 2019 | 28.08 | 28.15 | 28.06 | 28.15 | 1,597,563 | +0.00(+0.00%) |
Jul 23, 2019 | 28.13 | 28.15 | 28.07 | 28.15 | 1,620,632 | +0.16(+0.56%) |
Jul 22, 2019 | 27.98 | 28.01 | 27.93 | 27.99 | 1,986,540 | +0.04(+0.13%) |
Jul 19, 2019 | 28.01 | 28.05 | 27.94 | 27.95 | 2,137,999 | -0.06(-0.22%) |
Jul 18, 2019 | 27.85 | 28.01 | 27.80 | 28.01 | 2,293,274 | +0.08(+0.28%) |
Jul 17, 2019 | 28.03 | 28.03 | 27.92 | 27.94 | 1,692,881 | -0.03(-0.12%) |
Jul 16, 2019 | 28.01 | 28.07 | 27.94 | 27.97 | 1,877,939 | -0.10(-0.34%) |
Jul 15, 2019 | 28.09 | 28.11 | 28.05 | 28.07 | 1,670,152 | +0.01(+0.03%) |
Jul 12, 2019 | 28.02 | 28.06 | 27.98 | 28.06 | 1,725,912 | +0.01(+0.03%) |
Jul 11, 2019 | 28.08 | 28.11 | 27.97 | 28.05 | 1,891,921 | +0.02(+0.06%) |
Jul 10, 2019 | 28.07 | 28.12 | 27.98 | 28.03 | 2,102,562 | +0.10(+0.34%) |
Jul 09, 2019 | 27.84 | 27.94 | 27.80 | 27.94 | 2,021,686 | -0.11(-0.40%) |
Jul 08, 2019 | 28.06 | 28.08 | 28.02 | 28.05 | 2,095,955 | -0.17(-0.62%) |
Jul 05, 2019 | 28.19 | 28.23 | 28.04 | 28.22 | 2,463,710 | -0.20(-0.71%) |
Jul 03, 2019 | 28.36 | 28.43 | 28.36 | 28.43 | 1,205,942 | +0.17(+0.59%) |
Jul 02, 2019 | 28.24 | 28.27 | 28.19 | 28.26 | 3,595,676 | +0.07(+0.25%) |
Jul 01, 2019 | 28.33 | 28.33 | 28.10 | 28.19 | 3,926,944 | +0.14(+0.50%) |
Jun 28, 2019 | 28.02 | 28.08 | 27.99 | 28.05 | 2,400,215 | +0.15(+0.53%) |
Jun 27, 2019 | 27.89 | 27.94 | 27.88 | 27.90 | 2,038,886 | +0.06(+0.22%) |
Jun 26, 2019 | 27.91 | 27.91 | 27.82 | 27.84 | 1,947,507 | +0.04(+0.15%) |
Jun 25, 2019 | 27.97 | 27.98 | 27.78 | 27.80 | 3,310,807 | -0.16(-0.59%) |
Jun 24, 2019 | 27.96 | 27.99 | 27.93 | 27.96 | 2,334,711 | +0.06(+0.22%) |
Jun 21, 2019 | 27.89 | 27.97 | 27.88 | 27.90 | 2,048,276 | -0.13(-0.46%) |
Jun 20, 2019 | 28.09 | 28.11 | 27.93 | 28.03 | 2,457,977 | +0.28(+1.00%) |
Jun 19, 2019 | 27.65 | 27.81 | 27.62 | 27.75 | 2,450,713 | +0.17(+0.63%) |
Jun 18, 2019 | 27.40 | 27.59 | 27.40 | 27.58 | 2,760,322 | +0.37(+1.37%) |
Jun 17, 2019 | 27.21 | 27.27 | 27.18 | 27.21 | 2,168,487 | +0.00(+0.00%) |
Jun 14, 2019 | 27.23 | 27.23 | 27.17 | 27.21 | 2,368,550 | -0.17(-0.63%) |
Jun 13, 2019 | 27.41 | 27.44 | 27.32 | 27.38 | 2,464,311 | +0.02(+0.06%) |
Jun 12, 2019 | 27.48 | 27.49 | 27.35 | 27.36 | 2,453,982 | -0.22(-0.79%) |
Jun 11, 2019 | 27.69 | 27.69 | 27.53 | 27.58 | 2,008,223 | +0.13(+0.47%) |
Jun 10, 2019 | 27.42 | 27.50 | 27.40 | 27.45 | 1,889,599 | +0.08(+0.29%) |
Jun 07, 2019 | 27.27 | 27.43 | 27.26 | 27.37 | 2,662,528 | +0.34(+1.25%) |
Jun 06, 2019 | 27.01 | 27.10 | 26.96 | 27.04 | 2,477,341 | +0.10(+0.35%) |
Jun 05, 2019 | 27.06 | 27.06 | 26.89 | 26.94 | 2,833,333 | +0.01(+0.03%) |
Jun 04, 2019 | 26.79 | 26.95 | 26.73 | 26.93 | 2,641,041 | +0.32(+1.21%) |
Jun 03, 2019 | 26.55 | 26.68 | 26.49 | 26.61 | 5,422,396 | +0.14(+0.52%) |
May 31, 2019 | 26.38 | 26.49 | 26.32 | 26.47 | 4,247,175 | -0.23(-0.84%) |
May 30, 2019 | 26.63 | 26.70 | 26.60 | 26.70 | 3,653,167 | +0.12(+0.46%) |
May 29, 2019 | 26.59 | 26.60 | 26.46 | 26.58 | 3,678,252 | -0.20(-0.74%) |
May 28, 2019 | 27.02 | 27.04 | 26.78 | 26.78 | 2,097,748 | -0.21(-0.77%) |
May 24, 2019 | 27.00 | 27.01 | 26.91 | 26.98 | 2,007,103 | +0.23(+0.88%) |
May 23, 2019 | 26.72 | 26.76 | 26.63 | 26.75 | 2,814,675 | -0.23(-0.87%) |
May 22, 2019 | 26.97 | 27.04 | 26.96 | 26.98 | 2,176,484 | -0.12(-0.45%) |
May 21, 2019 | 27.05 | 27.11 | 26.99 | 27.10 | 2,255,106 | +0.19(+0.71%) |
May 20, 2019 | 26.91 | 26.99 | 26.84 | 26.91 | 1,855,640 | -0.12(-0.45%) |
May 17, 2019 | 27.02 | 27.15 | 27.00 | 27.04 | 2,320,226 | -0.16(-0.57%) |
May 16, 2019 | 27.10 | 27.28 | 27.08 | 27.19 | 2,226,358 | +0.16(+0.61%) |
May 15, 2019 | 26.72 | 27.04 | 26.71 | 27.03 | 3,384,821 | +0.11(+0.42%) |
May 14, 2019 | 26.81 | 26.97 | 26.81 | 26.91 | 4,573,705 | +0.26(+0.98%) |
May 13, 2019 | 26.76 | 26.80 | 26.59 | 26.65 | 6,241,229 | -0.60(-2.20%) |
May 10, 2019 | 27.07 | 27.29 | 26.91 | 27.25 | 4,334,711 | +0.17(+0.64%) |
May 09, 2019 | 26.92 | 27.12 | 26.84 | 27.08 | 5,573,211 | -0.18(-0.67%) |
May 08, 2019 | 27.23 | 27.35 | 27.18 | 27.26 | 3,341,493 | +0.03(+0.10%) |
May 07, 2019 | 27.44 | 27.45 | 27.14 | 27.23 | 5,244,979 | -0.48(-1.72%) |
May 06, 2019 | 27.40 | 27.72 | 27.37 | 27.71 | 2,591,029 | -0.27(-0.96%) |
May 03, 2019 | 27.82 | 27.99 | 27.82 | 27.98 | 2,239,149 | +0.28(+1.00%) |
May 02, 2019 | 27.79 | 27.79 | 27.64 | 27.70 | 2,719,942 | -0.06(-0.22%) |