Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.48 | 28.49 | 27.42 | 27.94 | 12,749,354 | -0.48(-1.68%) |
Jul 30, 2019 | 28.82 | 28.95 | 28.38 | 28.42 | 9,027,440 | -0.91(-3.09%) |
Jul 29, 2019 | 29.38 | 29.38 | 28.75 | 29.32 | 11,056,553 | -0.15(-0.51%) |
Jul 26, 2019 | 29.83 | 29.90 | 29.44 | 29.47 | 5,986,044 | -0.26(-0.88%) |
Jul 25, 2019 | 29.93 | 30.25 | 29.59 | 29.73 | 7,918,428 | -0.35(-1.15%) |
Jul 24, 2019 | 29.65 | 30.20 | 29.52 | 30.08 | 12,814,899 | +0.33(+1.10%) |
Jul 23, 2019 | 28.87 | 29.82 | 28.81 | 29.75 | 11,943,291 | +1.11(+3.88%) |
Jul 22, 2019 | 28.87 | 28.91 | 28.47 | 28.64 | 7,147,571 | -0.31(-1.06%) |
Jul 19, 2019 | 28.78 | 29.23 | 28.78 | 28.95 | 8,728,520 | +0.38(+1.34%) |
Jul 18, 2019 | 28.49 | 28.59 | 28.17 | 28.57 | 6,190,939 | -0.12(-0.42%) |
Jul 17, 2019 | 28.81 | 29.03 | 28.59 | 28.69 | 5,724,033 | -0.01(-0.03%) |
Jul 16, 2019 | 28.96 | 29.05 | 28.51 | 28.70 | 10,036,306 | -0.29(-1.00%) |
Jul 15, 2019 | 29.30 | 29.58 | 28.96 | 28.99 | 7,607,305 | -0.05(-0.16%) |
Jul 12, 2019 | 28.67 | 29.35 | 28.59 | 29.03 | 12,596,183 | +0.53(+1.87%) |
Jul 11, 2019 | 28.76 | 28.93 | 28.32 | 28.50 | 7,905,619 | -0.19(-0.65%) |
Jul 10, 2019 | 28.95 | 29.05 | 28.18 | 28.69 | 14,233,926 | -0.04(-0.13%) |
Jul 09, 2019 | 28.38 | 28.78 | 28.30 | 28.73 | 7,831,550 | +0.17(+0.59%) |
Jul 08, 2019 | 28.40 | 28.65 | 28.24 | 28.56 | 9,428,148 | -0.43(-1.48%) |
Jul 05, 2019 | 28.93 | 29.15 | 28.70 | 28.99 | 7,569,184 | -0.44(-1.49%) |
Jul 03, 2019 | 29.33 | 29.46 | 28.79 | 29.43 | 6,432,222 | +0.05(+0.16%) |
Jul 02, 2019 | 29.01 | 29.86 | 29.00 | 29.38 | 14,074,262 | +0.24(+0.83%) |
Jul 01, 2019 | 29.30 | 29.89 | 28.87 | 29.14 | 18,590,412 | +0.84(+2.97%) |
Jun 28, 2019 | 28.30 | 28.48 | 28.05 | 28.30 | 11,143,748 | +0.00(+0.00%) |
Jun 27, 2019 | 28.26 | 28.66 | 28.18 | 28.30 | 13,898,876 | +0.14(+0.50%) |
Jun 26, 2019 | 27.01 | 28.33 | 26.94 | 28.16 | 25,064,540 | +1.53(+5.75%) |
Jun 25, 2019 | 26.80 | 26.83 | 26.22 | 26.62 | 11,778,161 | -0.38(-1.42%) |
Jun 24, 2019 | 27.27 | 27.34 | 26.99 | 27.01 | 6,497,781 | -0.14(-0.52%) |
Jun 21, 2019 | 27.06 | 27.60 | 26.95 | 27.15 | 14,341,714 | -0.06(-0.21%) |
Jun 20, 2019 | 27.32 | 27.84 | 26.92 | 27.20 | 15,708,069 | +0.43(+1.60%) |
Jun 19, 2019 | 26.40 | 26.98 | 26.05 | 26.77 | 11,708,378 | +0.37(+1.42%) |
Jun 18, 2019 | 25.78 | 26.98 | 25.66 | 26.40 | 20,898,284 | +0.87(+3.40%) |
Jun 17, 2019 | 25.32 | 25.69 | 25.05 | 25.53 | 7,032,835 | +0.26(+1.04%) |
Jun 14, 2019 | 25.32 | 25.33 | 24.89 | 25.27 | 9,784,446 | -0.46(-1.78%) |
Jun 13, 2019 | 25.53 | 26.03 | 25.47 | 25.73 | 7,420,055 | +0.28(+1.10%) |
Jun 12, 2019 | 25.66 | 25.68 | 25.23 | 25.45 | 9,494,357 | -0.71(-2.71%) |
Jun 11, 2019 | 26.03 | 26.59 | 25.79 | 26.16 | 16,200,156 | +0.60(+2.34%) |
Jun 10, 2019 | 25.63 | 25.93 | 25.35 | 25.56 | 15,471,200 | +0.52(+2.09%) |
Jun 07, 2019 | 24.62 | 25.37 | 24.61 | 25.04 | 10,189,196 | +0.52(+2.13%) |
Jun 06, 2019 | 24.46 | 24.64 | 24.11 | 24.51 | 8,199,454 | +0.05(+0.19%) |
Jun 05, 2019 | 25.18 | 25.21 | 23.98 | 24.47 | 11,785,752 | -0.57(-2.28%) |
Jun 04, 2019 | 24.46 | 25.13 | 24.36 | 25.04 | 11,985,101 | +0.97(+4.04%) |
Jun 03, 2019 | 24.11 | 24.76 | 23.82 | 24.06 | 12,692,257 | +0.00(+0.00%) |
May 31, 2019 | 24.11 | 24.19 | 23.84 | 24.06 | 11,942,436 | -0.55(-2.24%) |
May 30, 2019 | 24.32 | 24.88 | 24.32 | 24.61 | 9,052,354 | +0.32(+1.31%) |
May 29, 2019 | 24.26 | 24.41 | 23.80 | 24.30 | 13,413,101 | -0.24(-0.99%) |
May 28, 2019 | 24.71 | 25.01 | 24.49 | 24.54 | 15,064,515 | -0.05(-0.19%) |
May 24, 2019 | 25.30 | 25.43 | 24.45 | 24.59 | 18,667,330 | -0.36(-1.42%) |
May 23, 2019 | 25.69 | 25.81 | 24.51 | 24.94 | 29,065,078 | -1.43(-5.42%) |
May 22, 2019 | 26.87 | 27.13 | 26.33 | 26.37 | 13,687,735 | -0.77(-2.82%) |
May 21, 2019 | 26.78 | 27.34 | 26.61 | 27.14 | 10,778,894 | +0.64(+2.43%) |
May 20, 2019 | 26.86 | 27.06 | 26.23 | 26.49 | 18,591,020 | -0.89(-3.24%) |
May 17, 2019 | 27.63 | 28.04 | 27.23 | 27.38 | 19,438,186 | -1.07(-3.78%) |
May 16, 2019 | 28.26 | 28.86 | 27.91 | 28.45 | 15,948,904 | +0.02(+0.07%) |
May 15, 2019 | 27.67 | 28.73 | 27.51 | 28.44 | 23,185,024 | +0.72(+2.60%) |
May 14, 2019 | 26.74 | 27.84 | 26.40 | 27.72 | 24,248,564 | +1.39(+5.29%) |
May 13, 2019 | 25.16 | 26.58 | 25.05 | 26.32 | 32,991,970 | +0.01(+0.04%) |
May 10, 2019 | 28.27 | 28.46 | 26.07 | 26.32 | 61,806,156 | +0.62(+2.40%) |
May 09, 2019 | 24.65 | 25.94 | 24.11 | 25.70 | 35,301,220 | +0.58(+2.31%) |
May 08, 2019 | 25.18 | 25.63 | 24.94 | 25.12 | 19,798,214 | -0.19(-0.74%) |
May 07, 2019 | 26.44 | 26.62 | 25.02 | 25.31 | 30,767,806 | -1.50(-5.61%) |
May 06, 2019 | 26.38 | 27.03 | 25.22 | 26.81 | 29,283,742 | -1.26(-4.49%) |
May 03, 2019 | 28.27 | 28.85 | 28.07 | 28.07 | 15,936,415 | +0.06(+0.20%) |
May 02, 2019 | 28.15 | 28.86 | 27.91 | 28.02 | 12,504,168 | -0.20(-0.70%) |