Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.91 | 29.15 | 27.61 | 28.09 | 5,922,414 | -0.79(-2.72%) |
Jul 30, 2019 | 28.95 | 29.16 | 28.82 | 28.88 | 3,569,746 | -0.37(-1.25%) |
Jul 29, 2019 | 29.39 | 29.41 | 29.14 | 29.25 | 2,382,954 | -0.13(-0.46%) |
Jul 26, 2019 | 29.29 | 29.50 | 29.26 | 29.38 | 2,558,600 | +0.39(+1.36%) |
Jul 25, 2019 | 29.35 | 29.35 | 28.74 | 28.98 | 3,516,754 | -0.47(-1.60%) |
Jul 24, 2019 | 28.95 | 29.54 | 28.91 | 29.45 | 2,439,246 | +0.37(+1.27%) |
Jul 23, 2019 | 28.82 | 29.10 | 28.59 | 29.09 | 2,690,206 | +0.55(+1.93%) |
Jul 22, 2019 | 28.32 | 28.66 | 28.23 | 28.54 | 2,972,830 | +0.25(+0.87%) |
Jul 19, 2019 | 28.75 | 28.80 | 28.28 | 28.29 | 4,415,400 | -0.16(-0.54%) |
Jul 18, 2019 | 28.34 | 28.71 | 28.12 | 28.45 | 4,369,556 | +0.11(+0.39%) |
Jul 17, 2019 | 28.86 | 28.91 | 28.34 | 28.34 | 3,342,482 | -0.32(-1.12%) |
Jul 16, 2019 | 28.82 | 29.02 | 28.62 | 28.66 | 3,824,766 | -0.05(-0.19%) |
Jul 15, 2019 | 28.77 | 28.82 | 28.62 | 28.71 | 2,339,808 | +0.02(+0.07%) |
Jul 12, 2019 | 28.57 | 28.73 | 28.45 | 28.69 | 2,445,200 | +0.25(+0.88%) |
Jul 11, 2019 | 28.42 | 28.55 | 28.21 | 28.44 | 2,973,182 | +0.27(+0.94%) |
Jul 10, 2019 | 28.01 | 28.27 | 27.98 | 28.18 | 3,588,264 | +0.39(+1.40%) |
Jul 09, 2019 | 27.47 | 27.85 | 27.42 | 27.79 | 3,478,786 | -0.02(-0.09%) |
Jul 08, 2019 | 27.89 | 28.05 | 27.71 | 27.81 | 2,678,500 | -0.39(-1.38%) |
Jul 05, 2019 | 28.00 | 28.29 | 27.56 | 28.20 | 2,928,400 | -0.09(-0.30%) |
Jul 03, 2019 | 28.18 | 28.32 | 28.06 | 28.29 | 1,584,800 | +0.12(+0.43%) |
Jul 02, 2019 | 27.68 | 28.22 | 27.66 | 28.16 | 3,258,860 | +0.48(+1.75%) |
Jul 01, 2019 | 27.73 | 27.75 | 27.41 | 27.68 | 3,413,930 | +0.75(+2.77%) |
Jun 28, 2019 | 26.86 | 27.00 | 26.77 | 26.93 | 3,422,400 | +0.22(+0.84%) |
Jun 27, 2019 | 26.60 | 26.82 | 26.53 | 26.71 | 2,871,476 | +0.23(+0.85%) |
Jun 26, 2019 | 26.65 | 26.72 | 26.40 | 26.48 | 2,616,218 | +0.11(+0.42%) |
Jun 25, 2019 | 26.77 | 26.77 | 26.33 | 26.38 | 2,976,134 | -0.32(-1.20%) |
Jun 24, 2019 | 26.73 | 26.86 | 26.66 | 26.70 | 3,025,292 | +0.09(+0.34%) |
Jun 21, 2019 | 26.84 | 27.00 | 26.55 | 26.61 | 4,947,600 | -0.32(-1.17%) |
Jun 20, 2019 | 27.21 | 27.34 | 26.52 | 26.92 | 5,559,720 | -0.05(-0.19%) |
Jun 19, 2019 | 26.67 | 27.02 | 26.49 | 26.97 | 4,456,104 | +0.45(+1.70%) |
Jun 18, 2019 | 26.67 | 26.77 | 26.48 | 26.52 | 3,196,180 | +0.07(+0.26%) |
Jun 17, 2019 | 26.32 | 26.50 | 26.27 | 26.45 | 1,783,842 | +0.17(+0.65%) |
Jun 14, 2019 | 26.09 | 26.32 | 25.96 | 26.28 | 3,412,600 | +0.11(+0.42%) |
Jun 13, 2019 | 26.24 | 26.30 | 26.04 | 26.17 | 2,377,372 | +0.08(+0.31%) |
Jun 12, 2019 | 25.95 | 26.14 | 25.84 | 26.09 | 1,955,718 | +0.07(+0.27%) |
Jun 11, 2019 | 26.32 | 26.34 | 25.84 | 26.02 | 3,165,102 | -0.07(-0.25%) |
Jun 10, 2019 | 26.12 | 26.16 | 25.89 | 26.09 | 2,585,664 | +0.14(+0.56%) |
Jun 07, 2019 | 26.09 | 26.18 | 25.92 | 25.94 | 2,916,600 | -0.11(-0.42%) |
Jun 06, 2019 | 25.89 | 26.09 | 25.75 | 26.05 | 2,876,422 | +0.25(+0.99%) |
Jun 05, 2019 | 25.64 | 25.84 | 25.39 | 25.80 | 4,083,158 | +0.29(+1.12%) |
Jun 04, 2019 | 25.20 | 25.53 | 25.02 | 25.51 | 3,644,486 | +0.69(+2.76%) |
Jun 03, 2019 | 24.95 | 25.19 | 24.54 | 24.82 | 5,293,964 | -0.09(-0.34%) |
May 31, 2019 | 24.86 | 25.17 | 24.75 | 24.91 | 6,228,600 | -0.54(-2.14%) |
May 30, 2019 | 25.50 | 25.62 | 25.20 | 25.45 | 4,048,350 | +0.25(+1.01%) |
May 29, 2019 | 25.18 | 25.43 | 24.96 | 25.20 | 4,808,696 | -0.26(-1.02%) |
May 28, 2019 | 25.96 | 26.15 | 25.46 | 25.46 | 4,358,242 | -0.40(-1.55%) |
May 24, 2019 | 25.97 | 26.09 | 25.68 | 25.86 | 5,269,800 | +0.29(+1.13%) |
May 23, 2019 | 25.97 | 25.98 | 25.36 | 25.57 | 9,397,982 | -0.92(-3.47%) |
May 22, 2019 | 26.28 | 26.60 | 26.25 | 26.49 | 4,550,196 | +0.16(+0.63%) |
May 21, 2019 | 26.14 | 26.39 | 26.10 | 26.32 | 6,144,316 | +0.61(+2.39%) |
May 20, 2019 | 25.56 | 25.93 | 25.31 | 25.71 | 5,797,916 | -0.17(-0.66%) |
May 17, 2019 | 25.56 | 26.24 | 25.55 | 25.88 | 7,863,000 | -0.19(-0.73%) |
May 16, 2019 | 25.62 | 26.16 | 25.62 | 26.07 | 7,186,280 | +0.56(+2.20%) |
May 15, 2019 | 24.65 | 25.56 | 24.57 | 25.51 | 6,309,512 | +0.53(+2.12%) |
May 14, 2019 | 24.80 | 25.16 | 24.71 | 24.98 | 5,742,824 | +0.62(+2.55%) |
May 13, 2019 | 24.65 | 25.09 | 24.25 | 24.36 | 13,354,904 | -1.95(-7.41%) |
May 10, 2019 | 25.20 | 26.31 | 24.87 | 26.31 | 11,545,000 | +0.99(+3.93%) |
May 09, 2019 | 24.57 | 25.36 | 24.18 | 25.32 | 12,531,526 | +0.05(+0.22%) |
May 08, 2019 | 25.16 | 25.71 | 24.91 | 25.26 | 11,966,188 | +0.36(+1.43%) |
May 07, 2019 | 26.36 | 26.49 | 24.55 | 24.91 | 22,646,260 | -2.23(-8.22%) |
May 06, 2019 | 26.53 | 27.25 | 26.39 | 27.14 | 9,810,500 | -0.79(-2.85%) |
May 03, 2019 | 27.65 | 28.00 | 27.61 | 27.93 | 3,935,600 | +0.67(+2.46%) |
May 02, 2019 | 27.43 | 27.50 | 26.75 | 27.26 | 8,039,870 | -0.04(-0.13%) |