Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.39 | 27.60 | 27.18 | 27.26 | 68,212,000 | -0.19(-0.68%) |
Jul 30, 2019 | 26.84 | 27.45 | 26.79 | 27.44 | 42,315,764 | +0.33(+1.21%) |
Jul 29, 2019 | 27.29 | 27.41 | 27.09 | 27.12 | 44,092,048 | -0.22(-0.81%) |
Jul 26, 2019 | 27.16 | 27.53 | 27.03 | 27.34 | 52,877,036 | +0.38(+1.42%) |
Jul 25, 2019 | 27.31 | 27.44 | 26.84 | 26.96 | 48,663,176 | -0.29(-1.08%) |
Jul 24, 2019 | 26.72 | 27.32 | 26.69 | 27.25 | 59,839,960 | +0.37(+1.39%) |
Jul 23, 2019 | 26.43 | 26.90 | 26.39 | 26.88 | 72,061,176 | +0.60(+2.30%) |
Jul 22, 2019 | 26.02 | 26.31 | 26.01 | 26.27 | 35,145,420 | +0.15(+0.58%) |
Jul 19, 2019 | 26.24 | 26.31 | 26.10 | 26.12 | 50,495,816 | -0.07(-0.27%) |
Jul 18, 2019 | 26.01 | 26.28 | 25.93 | 26.19 | 55,709,824 | +0.26(+0.99%) |
Jul 17, 2019 | 25.85 | 26.32 | 25.77 | 25.93 | 95,615,072 | +0.18(+0.69%) |
Jul 16, 2019 | 25.92 | 25.94 | 25.64 | 25.76 | 61,786,848 | -0.20(-0.79%) |
Jul 15, 2019 | 26.21 | 26.24 | 25.84 | 25.96 | 52,284,488 | -0.20(-0.78%) |
Jul 12, 2019 | 26.16 | 26.24 | 26.08 | 26.16 | 33,353,300 | +0.08(+0.31%) |
Jul 11, 2019 | 25.85 | 26.21 | 25.79 | 26.08 | 42,058,116 | +0.31(+1.21%) |
Jul 10, 2019 | 25.92 | 26.12 | 25.73 | 25.77 | 45,596,124 | -0.30(-1.16%) |
Jul 09, 2019 | 25.74 | 26.14 | 25.71 | 26.08 | 32,357,762 | +0.13(+0.51%) |
Jul 08, 2019 | 25.77 | 26.03 | 25.71 | 25.94 | 34,803,928 | -0.05(-0.21%) |
Jul 05, 2019 | 26.08 | 26.27 | 25.90 | 26.00 | 37,246,816 | +0.19(+0.72%) |
Jul 03, 2019 | 25.93 | 25.98 | 25.70 | 25.81 | 29,987,220 | -0.09(-0.34%) |
Jul 02, 2019 | 26.07 | 26.15 | 25.70 | 25.90 | 36,320,576 | -0.24(-0.92%) |
Jul 01, 2019 | 26.19 | 26.52 | 25.99 | 26.14 | 54,173,076 | +0.37(+1.45%) |
Jun 28, 2019 | 25.77 | 26.00 | 25.53 | 25.77 | 114,645,384 | +0.70(+2.80%) |
Jun 27, 2019 | 24.95 | 25.16 | 24.93 | 25.06 | 39,954,584 | +0.27(+1.07%) |
Jun 26, 2019 | 24.82 | 25.04 | 24.74 | 24.80 | 47,620,476 | +0.13(+0.54%) |
Jun 25, 2019 | 24.89 | 24.89 | 24.33 | 24.66 | 52,783,252 | -0.20(-0.79%) |
Jun 24, 2019 | 24.95 | 25.21 | 24.78 | 24.86 | 45,067,588 | -0.12(-0.50%) |
Jun 21, 2019 | 25.05 | 25.37 | 24.95 | 24.98 | 78,162,936 | -0.13(-0.53%) |
Jun 20, 2019 | 25.40 | 25.42 | 24.74 | 25.12 | 68,530,416 | -0.04(-0.18%) |
Jun 19, 2019 | 25.50 | 25.74 | 25.14 | 25.16 | 69,714,896 | -0.27(-1.05%) |
Jun 18, 2019 | 24.89 | 25.59 | 24.73 | 25.43 | 67,720,320 | +0.61(+2.47%) |
Jun 17, 2019 | 24.89 | 25.07 | 24.69 | 24.81 | 37,556,512 | -0.10(-0.39%) |
Jun 14, 2019 | 24.80 | 25.03 | 24.68 | 24.91 | 42,008,020 | +0.09(+0.36%) |
Jun 13, 2019 | 24.85 | 25.02 | 24.71 | 24.82 | 37,584,652 | -0.01(-0.04%) |
Jun 12, 2019 | 25.05 | 25.12 | 24.75 | 24.83 | 37,727,552 | -0.25(-0.99%) |
Jun 11, 2019 | 25.21 | 25.50 | 25.00 | 25.08 | 43,542,500 | +0.14(+0.57%) |
Jun 10, 2019 | 24.75 | 25.29 | 24.73 | 24.94 | 54,359,068 | +0.48(+1.96%) |
Jun 07, 2019 | 24.65 | 24.69 | 24.36 | 24.46 | 57,760,140 | -0.31(-1.26%) |
Jun 06, 2019 | 24.66 | 24.91 | 24.47 | 24.77 | 43,482,940 | +0.11(+0.43%) |
Jun 05, 2019 | 24.60 | 24.75 | 24.27 | 24.66 | 50,771,952 | -0.01(-0.04%) |
Jun 04, 2019 | 24.02 | 24.70 | 23.98 | 24.67 | 66,107,336 | +1.10(+4.65%) |
Jun 03, 2019 | 23.50 | 23.85 | 23.33 | 23.58 | 56,702,552 | +0.07(+0.30%) |
May 31, 2019 | 23.42 | 23.74 | 23.40 | 23.51 | 77,295,328 | -0.49(-2.06%) |
May 30, 2019 | 24.54 | 24.68 | 23.84 | 24.00 | 66,329,856 | -0.52(-2.13%) |
May 29, 2019 | 24.33 | 24.61 | 24.20 | 24.52 | 52,591,024 | -0.13(-0.54%) |
May 28, 2019 | 24.78 | 24.96 | 24.65 | 24.65 | 46,260,208 | -0.25(-0.99%) |
May 24, 2019 | 24.68 | 24.97 | 24.62 | 24.90 | 40,200,668 | +0.37(+1.51%) |
May 23, 2019 | 24.86 | 24.92 | 24.30 | 24.53 | 67,636,992 | -0.65(-2.56%) |
May 22, 2019 | 25.19 | 25.30 | 25.05 | 25.18 | 33,015,406 | -0.18(-0.70%) |
May 21, 2019 | 25.25 | 25.41 | 25.14 | 25.35 | 44,425,224 | +0.26(+1.02%) |
May 20, 2019 | 25.10 | 25.20 | 24.95 | 25.10 | 47,198,656 | +0.00(+0.00%) |
May 17, 2019 | 24.96 | 25.31 | 24.94 | 25.10 | 49,534,508 | -0.17(-0.66%) |
May 16, 2019 | 25.15 | 25.48 | 25.12 | 25.26 | 48,421,672 | +0.27(+1.06%) |
May 15, 2019 | 24.83 | 25.18 | 24.75 | 25.00 | 58,813,200 | -0.29(-1.15%) |
May 14, 2019 | 25.06 | 25.62 | 24.93 | 25.29 | 58,749,080 | +0.33(+1.31%) |
May 13, 2019 | 25.59 | 25.63 | 24.79 | 24.96 | 82,078,080 | -1.18(-4.50%) |
May 10, 2019 | 26.03 | 26.25 | 25.79 | 26.14 | 67,501,936 | -0.11(-0.44%) |
May 09, 2019 | 26.00 | 26.32 | 25.87 | 26.25 | 49,983,164 | -0.08(-0.30%) |
May 08, 2019 | 26.27 | 26.61 | 26.22 | 26.33 | 45,153,076 | -0.11(-0.40%) |
May 07, 2019 | 26.65 | 26.66 | 26.18 | 26.44 | 66,220,004 | -0.49(-1.80%) |
May 06, 2019 | 26.61 | 27.05 | 26.57 | 26.93 | 45,115,444 | -0.21(-0.78%) |
May 03, 2019 | 27.09 | 27.22 | 26.95 | 27.14 | 39,896,936 | +0.19(+0.69%) |
May 02, 2019 | 26.74 | 27.01 | 26.64 | 26.95 | 45,971,752 | +0.21(+0.79%) |