Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.49 | 27.66 | 26.95 | 27.00 | 1,666,574 | -0.70(-2.53%) |
Jul 30, 2019 | 28.00 | 28.00 | 27.03 | 27.70 | 1,635,804 | -0.25(-0.89%) |
Jul 29, 2019 | 28.12 | 28.25 | 27.69 | 27.95 | 1,186,797 | -0.10(-0.36%) |
Jul 26, 2019 | 28.43 | 28.48 | 27.89 | 28.05 | 1,713,453 | -0.35(-1.23%) |
Jul 25, 2019 | 29.50 | 30.41 | 27.99 | 28.40 | 2,535,414 | -1.63(-5.43%) |
Jul 24, 2019 | 29.49 | 30.15 | 29.34 | 30.03 | 1,333,533 | +0.25(+0.84%) |
Jul 23, 2019 | 29.17 | 29.82 | 29.17 | 29.78 | 1,088,850 | +0.66(+2.27%) |
Jul 22, 2019 | 28.86 | 29.25 | 28.85 | 29.12 | 1,128,037 | +0.13(+0.45%) |
Jul 19, 2019 | 29.05 | 29.63 | 28.71 | 28.99 | 1,672,391 | +0.29(+1.01%) |
Jul 18, 2019 | 28.83 | 29.12 | 28.49 | 28.70 | 1,109,839 | -0.30(-1.03%) |
Jul 17, 2019 | 28.88 | 29.05 | 28.41 | 29.00 | 850,332 | +0.20(+0.69%) |
Jul 16, 2019 | 28.18 | 28.99 | 28.08 | 28.80 | 828,307 | +0.37(+1.30%) |
Jul 15, 2019 | 28.46 | 28.81 | 28.24 | 28.43 | 725,279 | +0.17(+0.60%) |
Jul 12, 2019 | 28.03 | 28.34 | 27.89 | 28.26 | 1,076,825 | +0.14(+0.50%) |
Jul 11, 2019 | 28.01 | 28.17 | 27.52 | 28.12 | 1,201,120 | -0.02(-0.07%) |
Jul 10, 2019 | 28.27 | 28.41 | 28.02 | 28.14 | 1,150,554 | +0.09(+0.32%) |
Jul 09, 2019 | 28.12 | 28.24 | 27.84 | 28.05 | 1,482,068 | -0.37(-1.30%) |
Jul 08, 2019 | 28.73 | 28.75 | 28.42 | 28.42 | 1,383,843 | -0.40(-1.39%) |
Jul 05, 2019 | 29.02 | 29.09 | 28.63 | 28.82 | 1,586,988 | -0.65(-2.21%) |
Jul 04, 2019 | 29.49 | 29.66 | 29.39 | 29.47 | 300,026 | -0.11(-0.37%) |
Jul 03, 2019 | 29.96 | 30.17 | 29.08 | 29.58 | 1,499,203 | -0.53(-1.76%) |
Jul 02, 2019 | 30.21 | 30.30 | 29.45 | 30.11 | 1,738,897 | -0.11(-0.36%) |
Jun 28, 2019 | 30.22 | 30.22 | 30.22 | 0 | +0.29(+0.97%) | |
Jun 27, 2019 | 29.92 | 30.00 | 29.51 | 29.93 | 1,615,033 | +0.33(+1.11%) |
Jun 26, 2019 | 30.15 | 30.16 | 29.60 | 29.60 | 1,220,361 | -0.39(-1.30%) |
Jun 25, 2019 | 30.18 | 30.35 | 29.91 | 29.99 | 1,355,003 | -0.11(-0.37%) |
Jun 24, 2019 | 29.95 | 30.23 | 29.82 | 30.10 | 1,297,144 | +0.29(+0.97%) |
Jun 21, 2019 | 30.16 | 30.25 | 29.53 | 29.81 | 3,482,530 | -0.35(-1.16%) |
Jun 20, 2019 | 30.53 | 30.61 | 30.08 | 30.16 | 1,212,417 | +0.22(+0.73%) |
Jun 19, 2019 | 30.23 | 30.43 | 29.84 | 29.94 | 1,328,522 | -0.57(-1.87%) |
Jun 18, 2019 | 29.57 | 30.81 | 29.57 | 30.51 | 1,956,536 | +1.16(+3.95%) |
Jun 17, 2019 | 29.14 | 29.42 | 28.71 | 29.35 | 1,093,874 | +0.21(+0.72%) |
Jun 14, 2019 | 28.95 | 29.30 | 28.47 | 29.14 | 867,228 | +0.08(+0.28%) |
Jun 13, 2019 | 29.63 | 29.68 | 28.98 | 29.06 | 1,205,590 | -0.36(-1.22%) |
Jun 12, 2019 | 29.60 | 29.62 | 28.95 | 29.42 | 1,205,061 | -0.36(-1.21%) |
Jun 11, 2019 | 29.21 | 30.00 | 29.20 | 29.78 | 1,665,344 | +1.35(+4.75%) |
Jun 10, 2019 | 28.47 | 28.64 | 28.39 | 28.43 | 939,341 | +0.05(+0.18%) |
Jun 07, 2019 | 28.33 | 28.60 | 28.09 | 28.38 | 917,462 | +0.00(+0.00%) |
Jun 06, 2019 | 28.59 | 28.66 | 28.13 | 28.38 | 1,012,049 | -0.15(-0.53%) |
Jun 05, 2019 | 28.76 | 28.84 | 28.15 | 28.53 | 1,138,227 | -0.19(-0.66%) |
Jun 04, 2019 | 28.21 | 28.74 | 28.05 | 28.72 | 1,235,426 | +0.77(+2.75%) |
Jun 03, 2019 | 27.47 | 27.95 | 27.20 | 27.95 | 1,400,971 | +0.48(+1.75%) |
May 31, 2019 | 26.41 | 27.66 | 26.36 | 27.47 | 2,036,820 | +0.76(+2.85%) |
May 30, 2019 | 27.15 | 27.19 | 26.62 | 26.71 | 867,042 | -0.35(-1.29%) |
May 29, 2019 | 26.74 | 27.19 | 26.60 | 27.06 | 786,175 | -0.06(-0.22%) |
May 28, 2019 | 27.09 | 27.42 | 26.94 | 27.12 | 1,495,827 | +0.08(+0.30%) |
May 27, 2019 | 26.61 | 27.15 | 26.48 | 27.04 | 684,576 | +0.43(+1.62%) |
May 24, 2019 | 26.81 | 26.92 | 26.29 | 26.61 | 890,278 | +0.23(+0.87%) |
May 23, 2019 | 26.82 | 26.89 | 26.15 | 26.38 | 2,070,017 | -0.80(-2.94%) |
May 22, 2019 | 27.39 | 27.44 | 27.01 | 27.18 | 1,098,205 | -0.48(-1.74%) |
May 21, 2019 | 27.31 | 27.87 | 27.27 | 27.66 | 1,756,082 | +0.20(+0.73%) |
May 17, 2019 | 27.46 | 27.46 | 27.46 | 0 | -0.95(-3.34%) | |
May 16, 2019 | 28.68 | 28.69 | 28.10 | 28.41 | 1,603,785 | +0.06(+0.21%) |
May 15, 2019 | 28.16 | 28.65 | 28.00 | 28.35 | 975,243 | +0.07(+0.25%) |
May 14, 2019 | 28.34 | 28.51 | 28.00 | 28.28 | 1,284,371 | +0.17(+0.60%) |
May 13, 2019 | 28.91 | 28.91 | 27.76 | 28.11 | 1,806,719 | -1.29(-4.39%) |
May 10, 2019 | 29.48 | 29.58 | 28.82 | 29.40 | 1,448,458 | +0.14(+0.48%) |
May 09, 2019 | 29.21 | 29.65 | 29.10 | 29.26 | 1,048,675 | -0.38(-1.28%) |
May 08, 2019 | 29.40 | 29.76 | 29.13 | 29.64 | 908,623 | +0.16(+0.54%) |
May 07, 2019 | 29.94 | 30.00 | 29.34 | 29.48 | 1,422,776 | -0.74(-2.45%) |
May 06, 2019 | 29.97 | 30.26 | 29.78 | 30.22 | 2,144,153 | -0.64(-2.07%) |
May 03, 2019 | 30.09 | 30.90 | 29.98 | 30.86 | 1,134,575 | +1.07(+3.59%) |
May 02, 2019 | 30.01 | 30.18 | 29.60 | 29.79 | 1,449,072 | -0.31(-1.03%) |