Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.64 | 27.15 | 26.03 | 26.33 | 11,892,950 | -0.18(-0.69%) |
Jul 30, 2019 | 25.68 | 26.93 | 25.45 | 26.51 | 13,308,250 | +0.48(+1.83%) |
Jul 29, 2019 | 27.90 | 27.92 | 25.70 | 26.04 | 28,328,940 | -1.82(-6.53%) |
Jul 26, 2019 | 25.73 | 27.97 | 25.73 | 27.86 | 26,298,000 | +2.33(+9.14%) |
Jul 25, 2019 | 24.80 | 25.77 | 24.50 | 25.52 | 12,249,320 | +0.68(+2.75%) |
Jul 24, 2019 | 23.93 | 24.89 | 23.68 | 24.84 | 12,708,360 | +0.30(+1.20%) |
Jul 23, 2019 | 25.07 | 25.10 | 24.13 | 24.54 | 10,360,740 | -0.36(-1.45%) |
Jul 22, 2019 | 23.60 | 25.19 | 23.53 | 24.90 | 14,510,000 | +1.37(+5.83%) |
Jul 19, 2019 | 24.40 | 24.45 | 23.52 | 23.53 | 8,240,000 | -0.62(-2.59%) |
Jul 18, 2019 | 23.97 | 24.25 | 22.86 | 24.16 | 20,525,540 | -0.26(-1.07%) |
Jul 17, 2019 | 24.41 | 24.78 | 24.22 | 24.42 | 7,253,180 | +0.06(+0.26%) |
Jul 16, 2019 | 24.80 | 24.93 | 24.15 | 24.35 | 6,870,730 | -0.46(-1.86%) |
Jul 15, 2019 | 24.46 | 24.97 | 24.22 | 24.82 | 8,393,900 | +0.41(+1.68%) |
Jul 12, 2019 | 24.14 | 24.54 | 23.73 | 24.41 | 8,475,000 | +0.33(+1.35%) |
Jul 11, 2019 | 24.15 | 24.30 | 23.84 | 24.08 | 5,302,750 | +0.14(+0.57%) |
Jul 10, 2019 | 24.34 | 24.75 | 23.91 | 23.94 | 10,756,600 | -0.17(-0.72%) |
Jul 09, 2019 | 23.88 | 24.17 | 23.54 | 24.12 | 11,966,620 | +0.15(+0.62%) |
Jul 08, 2019 | 23.57 | 24.21 | 23.46 | 23.97 | 10,451,540 | +0.19(+0.80%) |
Jul 05, 2019 | 23.17 | 23.92 | 22.88 | 23.78 | 9,276,000 | +0.39(+1.68%) |
Jul 03, 2019 | 23.43 | 23.52 | 22.97 | 23.38 | 5,304,000 | -0.04(-0.16%) |
Jul 02, 2019 | 22.91 | 23.44 | 22.58 | 23.42 | 13,071,030 | +0.53(+2.32%) |
Jul 01, 2019 | 23.60 | 23.94 | 22.89 | 22.89 | 12,168,270 | +0.11(+0.49%) |
Jun 28, 2019 | 23.45 | 23.45 | 22.67 | 22.78 | 47,732,000 | -0.37(-1.59%) |
Jun 27, 2019 | 22.61 | 23.29 | 22.57 | 23.14 | 7,730,120 | +0.55(+2.43%) |
Jun 26, 2019 | 23.22 | 23.47 | 22.38 | 22.59 | 12,125,140 | -0.09(-0.41%) |
Jun 25, 2019 | 23.45 | 23.69 | 22.51 | 22.69 | 11,139,690 | -0.74(-3.16%) |
Jun 24, 2019 | 24.20 | 24.29 | 23.15 | 23.43 | 12,324,230 | -0.71(-2.92%) |
Jun 21, 2019 | 24.91 | 25.02 | 23.77 | 24.13 | 16,362,000 | -0.98(-3.88%) |
Jun 20, 2019 | 25.50 | 25.80 | 24.73 | 25.11 | 11,311,490 | -0.02(-0.08%) |
Jun 19, 2019 | 24.75 | 25.17 | 24.39 | 25.13 | 8,148,870 | +0.61(+2.50%) |
Jun 18, 2019 | 25.26 | 25.55 | 24.45 | 24.52 | 10,616,240 | -0.29(-1.18%) |
Jun 17, 2019 | 24.65 | 25.39 | 24.62 | 24.81 | 9,852,830 | +0.32(+1.29%) |
Jun 14, 2019 | 24.36 | 24.69 | 24.08 | 24.49 | 11,232,000 | -0.19(-0.79%) |
Jun 13, 2019 | 24.29 | 24.90 | 24.22 | 24.69 | 10,802,850 | +0.47(+1.93%) |
Jun 12, 2019 | 23.74 | 24.58 | 23.16 | 24.22 | 25,268,920 | -0.72(-2.87%) |
Jun 11, 2019 | 25.36 | 25.55 | 24.59 | 24.94 | 15,233,990 | -0.05(-0.21%) |
Jun 10, 2019 | 24.94 | 25.71 | 24.75 | 24.99 | 18,219,160 | +0.48(+1.98%) |
Jun 07, 2019 | 23.90 | 25.00 | 23.80 | 24.50 | 19,437,000 | +0.78(+3.28%) |
Jun 06, 2019 | 23.30 | 23.80 | 22.44 | 23.73 | 19,786,920 | +0.50(+2.14%) |
Jun 05, 2019 | 22.46 | 23.40 | 22.46 | 23.23 | 27,093,900 | +0.94(+4.21%) |
Jun 04, 2019 | 20.08 | 22.34 | 20.05 | 22.29 | 30,836,410 | +2.55(+12.91%) |
Jun 03, 2019 | 19.99 | 20.27 | 19.60 | 19.74 | 17,046,350 | -0.14(-0.70%) |
May 31, 2019 | 19.80 | 20.16 | 19.60 | 19.88 | 9,883,000 | -0.31(-1.53%) |
May 30, 2019 | 20.30 | 20.44 | 20.02 | 20.19 | 11,547,730 | +0.04(+0.22%) |
May 29, 2019 | 20.20 | 20.47 | 19.90 | 20.14 | 15,191,770 | -0.06(-0.32%) |
May 28, 2019 | 19.70 | 20.36 | 19.62 | 20.21 | 16,897,920 | +0.62(+3.16%) |
May 24, 2019 | 19.75 | 19.97 | 19.38 | 19.59 | 12,202,000 | +0.06(+0.31%) |
May 23, 2019 | 19.60 | 19.80 | 19.23 | 19.53 | 14,843,070 | -0.36(-1.81%) |
May 22, 2019 | 19.71 | 20.60 | 19.70 | 19.89 | 12,656,820 | -0.01(-0.07%) |
May 21, 2019 | 20.00 | 20.78 | 19.81 | 19.90 | 17,820,630 | +0.09(+0.43%) |
May 20, 2019 | 19.32 | 20.15 | 19.05 | 19.82 | 13,899,760 | +0.02(+0.08%) |
May 17, 2019 | 19.86 | 20.26 | 19.60 | 19.80 | 14,973,000 | -0.40(-1.99%) |
May 16, 2019 | 20.06 | 20.94 | 19.74 | 20.20 | 32,747,870 | +0.22(+1.08%) |
May 15, 2019 | 18.54 | 20.14 | 18.48 | 19.99 | 35,020,088 | +1.30(+6.97%) |
May 14, 2019 | 17.95 | 18.72 | 17.79 | 18.68 | 22,241,620 | +1.01(+5.71%) |
May 13, 2019 | 17.58 | 18.15 | 17.36 | 17.68 | 20,940,460 | -0.68(-3.68%) |
May 10, 2019 | 19.10 | 19.27 | 18.18 | 18.35 | 37,203,000 | -0.64(-3.38%) |
May 09, 2019 | 21.80 | 21.80 | 18.05 | 18.99 | 89,623,248 | -3.22(-14.49%) |
May 08, 2019 | 21.62 | 22.58 | 21.55 | 22.21 | 16,406,540 | +0.45(+2.05%) |
May 07, 2019 | 22.24 | 22.57 | 21.42 | 21.77 | 16,899,520 | -0.79(-3.52%) |
May 06, 2019 | 22.50 | 22.96 | 22.06 | 22.56 | 17,463,920 | -0.64(-2.75%) |
May 03, 2019 | 22.70 | 23.27 | 22.26 | 23.20 | 13,169,000 | +0.68(+3.02%) |
May 02, 2019 | 22.00 | 22.73 | 22.00 | 22.52 | 11,005,970 | +0.39(+1.78%) |