Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.20 | 26.30 | 25.33 | 25.57 | 10,026,947 | -0.59(-2.27%) |
Jul 30, 2019 | 26.29 | 26.37 | 25.98 | 26.17 | 7,367,911 | -0.40(-1.50%) |
Jul 29, 2019 | 26.62 | 26.69 | 26.30 | 26.57 | 4,972,026 | -0.05(-0.18%) |
Jul 26, 2019 | 26.73 | 26.92 | 26.55 | 26.62 | 7,733,966 | +0.12(+0.44%) |
Jul 25, 2019 | 26.25 | 26.67 | 26.10 | 26.50 | 16,056,015 | +0.04(+0.15%) |
Jul 24, 2019 | 25.81 | 26.57 | 25.72 | 26.46 | 15,606,081 | +0.65(+2.53%) |
Jul 23, 2019 | 25.41 | 25.83 | 25.30 | 25.81 | 6,964,197 | +0.63(+2.51%) |
Jul 22, 2019 | 24.93 | 25.35 | 24.87 | 25.17 | 7,300,066 | -0.07(-0.27%) |
Jul 19, 2019 | 25.90 | 25.92 | 25.17 | 25.24 | 7,600,682 | -0.46(-1.78%) |
Jul 18, 2019 | 25.41 | 25.95 | 25.37 | 25.70 | 10,238,210 | +0.28(+1.11%) |
Jul 17, 2019 | 25.33 | 25.59 | 25.02 | 25.42 | 10,769,602 | +0.36(+1.44%) |
Jul 16, 2019 | 25.31 | 25.46 | 24.92 | 25.06 | 6,899,168 | -0.27(-1.08%) |
Jul 15, 2019 | 24.88 | 25.50 | 24.88 | 25.33 | 9,645,107 | +0.59(+2.40%) |
Jul 12, 2019 | 24.34 | 24.75 | 24.27 | 24.74 | 5,620,315 | +0.50(+2.05%) |
Jul 11, 2019 | 24.45 | 24.49 | 24.06 | 24.24 | 6,165,456 | -0.15(-0.60%) |
Jul 10, 2019 | 24.16 | 24.56 | 24.05 | 24.39 | 7,698,163 | +0.52(+2.20%) |
Jul 09, 2019 | 23.33 | 23.97 | 23.32 | 23.86 | 6,189,368 | +0.41(+1.74%) |
Jul 08, 2019 | 23.37 | 23.56 | 23.21 | 23.45 | 5,022,924 | -0.16(-0.66%) |
Jul 05, 2019 | 23.76 | 23.83 | 23.37 | 23.61 | 5,222,679 | -0.26(-1.10%) |
Jul 03, 2019 | 23.75 | 23.95 | 23.43 | 23.87 | 8,204,567 | +0.52(+2.25%) |
Jul 02, 2019 | 23.54 | 23.55 | 23.26 | 23.35 | 6,485,089 | -0.23(-0.99%) |
Jul 01, 2019 | 24.23 | 24.27 | 23.32 | 23.58 | 14,743,458 | +0.39(+1.68%) |
Jun 28, 2019 | 23.44 | 23.55 | 23.07 | 23.19 | 14,896,472 | -0.02(-0.08%) |
Jun 27, 2019 | 23.30 | 23.66 | 23.14 | 23.21 | 6,902,743 | +0.17(+0.76%) |
Jun 26, 2019 | 23.14 | 23.51 | 23.00 | 23.04 | 10,986,804 | +0.29(+1.28%) |
Jun 25, 2019 | 23.10 | 23.31 | 22.73 | 22.74 | 6,189,374 | -0.36(-1.56%) |
Jun 24, 2019 | 23.24 | 23.45 | 23.07 | 23.10 | 6,412,325 | -0.18(-0.79%) |
Jun 21, 2019 | 23.32 | 23.45 | 23.05 | 23.29 | 11,344,248 | -0.15(-0.62%) |
Jun 20, 2019 | 24.16 | 24.21 | 23.35 | 23.43 | 8,874,113 | -0.18(-0.78%) |
Jun 19, 2019 | 23.85 | 23.99 | 23.55 | 23.62 | 6,138,945 | -0.23(-0.98%) |
Jun 18, 2019 | 23.29 | 23.90 | 23.24 | 23.85 | 9,127,893 | +0.81(+3.50%) |
Jun 17, 2019 | 23.09 | 23.33 | 22.96 | 23.04 | 5,214,784 | -0.11(-0.46%) |
Jun 14, 2019 | 22.95 | 23.31 | 22.76 | 23.15 | 5,857,964 | -0.42(-1.77%) |
Jun 13, 2019 | 23.70 | 23.77 | 23.49 | 23.57 | 8,308,549 | +0.19(+0.83%) |
Jun 12, 2019 | 23.78 | 23.86 | 23.22 | 23.38 | 8,130,187 | -0.59(-2.47%) |
Jun 11, 2019 | 24.20 | 24.36 | 23.64 | 23.97 | 11,644,121 | +0.00(+0.00%) |
Jun 10, 2019 | 23.48 | 24.14 | 23.45 | 23.97 | 15,352,984 | +0.60(+2.58%) |
Jun 07, 2019 | 23.17 | 23.49 | 22.89 | 23.37 | 12,537,209 | +0.51(+2.25%) |
Jun 06, 2019 | 22.63 | 23.06 | 22.41 | 22.85 | 8,715,338 | +0.34(+1.51%) |
Jun 05, 2019 | 22.91 | 23.22 | 22.20 | 22.51 | 11,293,891 | -0.24(-1.07%) |
Jun 04, 2019 | 22.05 | 22.79 | 21.85 | 22.75 | 15,550,392 | +1.04(+4.79%) |
Jun 03, 2019 | 21.66 | 22.20 | 21.59 | 21.71 | 11,024,886 | +0.05(+0.22%) |
May 31, 2019 | 21.63 | 22.00 | 21.17 | 21.67 | 20,525,520 | +0.11(+0.50%) |
May 30, 2019 | 21.47 | 22.02 | 21.44 | 21.56 | 13,176,380 | +0.17(+0.77%) |
May 29, 2019 | 21.39 | 21.58 | 20.92 | 21.39 | 14,649,239 | +0.65(+3.14%) |
May 28, 2019 | 21.33 | 21.45 | 20.69 | 20.74 | 13,160,189 | -0.55(-2.60%) |
May 24, 2019 | 21.57 | 21.77 | 21.29 | 21.30 | 5,087,531 | -0.19(-0.90%) |
May 23, 2019 | 21.65 | 21.69 | 21.15 | 21.49 | 10,284,268 | -0.47(-2.12%) |
May 22, 2019 | 21.49 | 21.99 | 21.39 | 21.96 | 11,054,053 | +0.19(+0.89%) |
May 21, 2019 | 21.68 | 21.98 | 21.31 | 21.76 | 15,783,346 | +0.64(+3.04%) |
May 20, 2019 | 21.43 | 21.69 | 20.96 | 21.12 | 17,826,772 | -0.86(-3.89%) |
May 17, 2019 | 21.97 | 22.79 | 21.87 | 21.98 | 11,914,791 | -0.47(-2.08%) |
May 16, 2019 | 21.97 | 22.62 | 21.71 | 22.44 | 10,050,846 | +0.00(+0.00%) |
May 15, 2019 | 21.86 | 22.60 | 21.81 | 22.44 | 7,495,708 | +0.20(+0.92%) |
May 14, 2019 | 21.85 | 22.30 | 21.68 | 22.24 | 10,314,860 | +0.73(+3.39%) |
May 13, 2019 | 22.27 | 22.33 | 21.40 | 21.51 | 14,860,503 | -1.33(-5.83%) |
May 10, 2019 | 22.70 | 23.03 | 22.27 | 22.84 | 7,666,757 | +0.11(+0.47%) |
May 09, 2019 | 22.89 | 22.89 | 22.19 | 22.73 | 9,748,525 | -0.45(-1.93%) |
May 08, 2019 | 23.04 | 23.44 | 23.00 | 23.18 | 8,012,465 | +0.01(+0.04%) |
May 07, 2019 | 23.51 | 23.68 | 22.81 | 23.17 | 14,588,011 | -0.56(-2.37%) |
May 06, 2019 | 22.96 | 23.79 | 22.88 | 23.73 | 8,837,046 | -0.25(-1.05%) |
May 03, 2019 | 24.10 | 24.21 | 23.72 | 23.99 | 8,737,746 | -0.02(-0.08%) |
May 02, 2019 | 23.94 | 24.28 | 23.75 | 24.01 | 9,098,077 | +0.03(+0.12%) |