Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.38 | 27.39 | 26.01 | 26.41 | 7,906,509 | -0.97(-3.55%) |
Jul 30, 2019 | 27.51 | 27.68 | 27.09 | 27.38 | 5,066,720 | -0.61(-2.20%) |
Jul 29, 2019 | 28.27 | 28.29 | 27.99 | 27.99 | 4,825,126 | -0.30(-1.06%) |
Jul 26, 2019 | 28.07 | 28.33 | 27.96 | 28.29 | 2,669,558 | +0.28(+0.98%) |
Jul 25, 2019 | 28.36 | 28.40 | 27.82 | 28.02 | 3,794,753 | -0.35(-1.23%) |
Jul 24, 2019 | 28.15 | 28.48 | 28.05 | 28.36 | 2,327,712 | +0.06(+0.23%) |
Jul 23, 2019 | 28.31 | 28.46 | 28.01 | 28.30 | 2,376,823 | +0.11(+0.40%) |
Jul 22, 2019 | 28.71 | 28.72 | 27.72 | 28.19 | 3,736,915 | -0.55(-1.91%) |
Jul 19, 2019 | 28.76 | 28.95 | 28.70 | 28.74 | 4,734,471 | +0.05(+0.17%) |
Jul 18, 2019 | 28.17 | 28.70 | 28.05 | 28.69 | 2,729,229 | +0.50(+1.78%) |
Jul 17, 2019 | 28.48 | 28.53 | 28.17 | 28.19 | 3,816,302 | -0.40(-1.39%) |
Jul 16, 2019 | 28.61 | 28.66 | 28.33 | 28.58 | 3,530,370 | +0.11(+0.37%) |
Jul 15, 2019 | 28.54 | 28.69 | 28.28 | 28.48 | 2,349,071 | +0.00(+0.00%) |
Jul 12, 2019 | 28.32 | 28.57 | 28.30 | 28.48 | 2,913,121 | +0.29(+1.03%) |
Jul 11, 2019 | 28.20 | 28.32 | 28.06 | 28.19 | 2,586,445 | +0.04(+0.14%) |
Jul 10, 2019 | 28.23 | 28.49 | 28.00 | 28.15 | 4,126,847 | -0.11(-0.40%) |
Jul 09, 2019 | 28.21 | 28.27 | 27.96 | 28.26 | 2,801,009 | -0.03(-0.11%) |
Jul 08, 2019 | 28.40 | 28.63 | 28.17 | 28.29 | 2,823,526 | -0.27(-0.93%) |
Jul 05, 2019 | 28.55 | 28.63 | 28.27 | 28.56 | 1,740,532 | +0.03(+0.11%) |
Jul 03, 2019 | 28.39 | 28.66 | 28.32 | 28.53 | 1,357,949 | +0.31(+1.09%) |
Jul 02, 2019 | 28.32 | 28.32 | 27.95 | 28.22 | 2,439,543 | -0.11(-0.37%) |
Jul 01, 2019 | 28.37 | 28.50 | 28.06 | 28.32 | 2,826,348 | +0.16(+0.57%) |
Jun 28, 2019 | 28.27 | 28.46 | 27.96 | 28.16 | 4,763,635 | +0.06(+0.23%) |
Jun 27, 2019 | 27.77 | 28.12 | 27.61 | 28.10 | 2,897,841 | +0.54(+1.97%) |
Jun 26, 2019 | 27.29 | 27.68 | 27.20 | 27.55 | 3,192,492 | +0.43(+1.57%) |
Jun 25, 2019 | 27.63 | 27.63 | 27.13 | 27.13 | 3,648,613 | -0.46(-1.66%) |
Jun 24, 2019 | 27.52 | 27.84 | 27.43 | 27.59 | 3,341,334 | +0.09(+0.32%) |
Jun 21, 2019 | 27.72 | 27.75 | 27.47 | 27.50 | 4,996,746 | -0.24(-0.87%) |
Jun 20, 2019 | 27.51 | 28.13 | 27.51 | 27.74 | 6,186,071 | +0.53(+1.95%) |
Jun 19, 2019 | 27.01 | 27.31 | 26.87 | 27.21 | 5,519,014 | +0.29(+1.07%) |
Jun 18, 2019 | 26.54 | 27.06 | 26.45 | 26.92 | 3,919,092 | +0.53(+2.01%) |
Jun 17, 2019 | 26.78 | 26.84 | 26.37 | 26.39 | 1,682,710 | -0.40(-1.50%) |
Jun 14, 2019 | 26.85 | 26.87 | 26.64 | 26.79 | 2,118,160 | -0.01(-0.03%) |
Jun 13, 2019 | 26.86 | 26.90 | 26.74 | 26.80 | 2,414,489 | +0.07(+0.27%) |
Jun 12, 2019 | 26.77 | 26.86 | 26.56 | 26.73 | 2,152,837 | -0.07(-0.27%) |
Jun 11, 2019 | 26.90 | 27.14 | 26.66 | 26.80 | 2,897,761 | -0.02(-0.09%) |
Jun 10, 2019 | 27.18 | 27.27 | 26.79 | 26.82 | 3,461,658 | -0.19(-0.71%) |
Jun 07, 2019 | 26.75 | 27.02 | 26.68 | 27.02 | 3,066,233 | +0.38(+1.42%) |
Jun 06, 2019 | 26.57 | 26.79 | 26.49 | 26.64 | 3,342,731 | +0.13(+0.48%) |
Jun 05, 2019 | 26.53 | 26.69 | 26.26 | 26.51 | 4,440,642 | +0.01(+0.03%) |
Jun 04, 2019 | 26.17 | 26.59 | 26.03 | 26.50 | 3,383,272 | +0.69(+2.68%) |
Jun 03, 2019 | 25.53 | 26.05 | 25.31 | 25.81 | 3,658,074 | +0.26(+1.01%) |
May 31, 2019 | 26.03 | 26.06 | 25.45 | 25.55 | 4,657,935 | -0.89(-3.37%) |
May 30, 2019 | 26.53 | 26.85 | 26.39 | 26.45 | 2,730,507 | -0.03(-0.12%) |
May 29, 2019 | 26.19 | 26.50 | 25.96 | 26.48 | 3,411,867 | +0.24(+0.92%) |
May 28, 2019 | 26.67 | 26.90 | 26.21 | 26.24 | 3,596,144 | -0.49(-1.83%) |
May 24, 2019 | 26.78 | 26.87 | 26.66 | 26.73 | 2,041,084 | +0.10(+0.36%) |
May 23, 2019 | 26.74 | 26.75 | 26.25 | 26.63 | 3,321,959 | -0.38(-1.40%) |
May 22, 2019 | 27.00 | 27.24 | 26.84 | 27.01 | 2,690,245 | -0.08(-0.30%) |
May 21, 2019 | 26.88 | 27.10 | 26.85 | 27.09 | 2,614,990 | +0.32(+1.20%) |
May 20, 2019 | 26.56 | 26.85 | 26.47 | 26.77 | 1,963,253 | +0.09(+0.33%) |
May 17, 2019 | 26.67 | 27.12 | 26.59 | 26.68 | 2,052,913 | -0.29(-1.07%) |
May 16, 2019 | 26.86 | 27.24 | 26.82 | 26.97 | 3,209,444 | +0.19(+0.72%) |
May 15, 2019 | 26.56 | 26.92 | 26.50 | 26.78 | 2,834,797 | -0.06(-0.24%) |
May 14, 2019 | 26.39 | 27.02 | 26.28 | 26.84 | 2,848,182 | +0.56(+2.14%) |
May 13, 2019 | 26.84 | 26.93 | 26.20 | 26.28 | 5,428,900 | -1.13(-4.13%) |
May 10, 2019 | 27.01 | 27.54 | 26.66 | 27.41 | 4,414,878 | +0.32(+1.19%) |
May 09, 2019 | 26.86 | 27.11 | 26.57 | 27.09 | 3,704,708 | -0.11(-0.41%) |
May 08, 2019 | 26.92 | 27.46 | 26.92 | 27.20 | 3,286,520 | +0.22(+0.83%) |
May 07, 2019 | 27.31 | 27.50 | 26.74 | 26.98 | 4,332,454 | -0.70(-2.52%) |
May 06, 2019 | 27.38 | 27.78 | 27.15 | 27.67 | 2,323,051 | -0.15(-0.55%) |
May 03, 2019 | 27.67 | 27.90 | 27.40 | 27.83 | 2,806,490 | +0.27(+0.99%) |
May 02, 2019 | 27.43 | 27.67 | 27.19 | 27.55 | 3,278,624 | +0.22(+0.79%) |