Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.47 | 26.49 | 26.00 | 26.17 | 4,363,739 | -0.27(-1.03%) |
Jul 30, 2019 | 26.49 | 26.49 | 26.34 | 26.44 | 1,824,299 | -0.16(-0.60%) |
Jul 29, 2019 | 26.58 | 26.62 | 26.52 | 26.60 | 1,359,856 | +0.01(+0.03%) |
Jul 26, 2019 | 26.59 | 26.64 | 26.56 | 26.59 | 2,397,162 | +0.18(+0.68%) |
Jul 25, 2019 | 26.55 | 26.56 | 26.39 | 26.41 | 2,886,456 | -0.01(-0.04%) |
Jul 24, 2019 | 26.31 | 26.42 | 26.31 | 26.42 | 2,562,898 | +0.23(+0.86%) |
Jul 23, 2019 | 26.13 | 26.22 | 26.09 | 26.20 | 3,688,948 | +0.23(+0.87%) |
Jul 22, 2019 | 26.09 | 26.12 | 25.94 | 25.97 | 4,894,319 | -0.15(-0.58%) |
Jul 19, 2019 | 26.25 | 26.25 | 26.10 | 26.12 | 1,579,471 | +0.02(+0.07%) |
Jul 18, 2019 | 25.94 | 26.13 | 25.93 | 26.10 | 4,007,261 | -0.01(-0.04%) |
Jul 17, 2019 | 26.23 | 26.23 | 26.09 | 26.11 | 1,656,196 | -0.06(-0.22%) |
Jul 16, 2019 | 26.24 | 26.27 | 26.14 | 26.17 | 2,265,302 | -0.14(-0.54%) |
Jul 15, 2019 | 26.33 | 26.37 | 26.27 | 26.31 | 3,755,009 | +0.23(+0.90%) |
Jul 12, 2019 | 26.12 | 26.17 | 25.97 | 26.08 | 12,879,863 | +0.08(+0.33%) |
Jul 11, 2019 | 26.17 | 26.20 | 25.93 | 25.99 | 3,172,823 | -0.30(-1.14%) |
Jul 10, 2019 | 26.23 | 26.34 | 26.17 | 26.29 | 8,399,264 | +0.18(+0.68%) |
Jul 09, 2019 | 25.95 | 26.13 | 25.95 | 26.11 | 4,779,043 | +0.00(+0.00%) |
Jul 08, 2019 | 26.11 | 26.22 | 26.08 | 26.11 | 5,410,168 | -0.31(-1.17%) |
Jul 05, 2019 | 26.55 | 26.60 | 26.34 | 26.42 | 9,887,058 | -0.37(-1.37%) |
Jul 03, 2019 | 26.83 | 26.86 | 26.77 | 26.79 | 1,604,391 | -0.14(-0.52%) |
Jul 02, 2019 | 27.12 | 27.14 | 26.93 | 26.93 | 8,320,942 | -0.30(-1.10%) |
Jul 01, 2019 | 27.39 | 27.44 | 27.13 | 27.23 | 9,245,101 | +0.79(+2.98%) |
Jun 28, 2019 | 26.40 | 26.50 | 26.37 | 26.44 | 4,447,355 | +0.14(+0.54%) |
Jun 27, 2019 | 26.41 | 26.42 | 26.29 | 26.30 | 3,400,384 | +0.09(+0.36%) |
Jun 26, 2019 | 26.21 | 26.31 | 26.17 | 26.21 | 6,024,330 | +0.16(+0.61%) |
Jun 25, 2019 | 26.22 | 26.22 | 26.00 | 26.05 | 8,471,138 | -0.52(-1.94%) |
Jun 24, 2019 | 26.40 | 26.58 | 26.38 | 26.56 | 11,626,905 | +0.29(+1.11%) |
Jun 21, 2019 | 26.29 | 26.43 | 26.25 | 26.27 | 6,310,962 | -0.23(-0.85%) |
Jun 20, 2019 | 26.61 | 26.61 | 26.32 | 26.50 | 9,934,809 | +0.84(+3.26%) |
Jun 19, 2019 | 25.60 | 25.75 | 25.48 | 25.66 | 10,159,167 | +0.03(+0.11%) |
Jun 18, 2019 | 25.10 | 25.71 | 25.06 | 25.63 | 8,405,896 | +0.66(+2.63%) |
Jun 17, 2019 | 24.90 | 25.06 | 24.89 | 24.98 | 2,907,143 | +0.18(+0.72%) |
Jun 14, 2019 | 24.77 | 24.82 | 24.70 | 24.80 | 3,344,142 | -0.35(-1.38%) |
Jun 13, 2019 | 25.19 | 25.23 | 25.08 | 25.15 | 3,040,867 | +0.08(+0.34%) |
Jun 12, 2019 | 25.16 | 25.17 | 25.01 | 25.06 | 3,192,648 | -0.25(-1.00%) |
Jun 11, 2019 | 25.43 | 25.49 | 25.31 | 25.32 | 8,467,885 | +0.62(+2.51%) |
Jun 10, 2019 | 24.64 | 24.76 | 24.60 | 24.70 | 5,831,790 | +0.08(+0.31%) |
Jun 07, 2019 | 24.46 | 24.79 | 24.45 | 24.62 | 4,737,775 | +0.13(+0.54%) |
Jun 06, 2019 | 24.28 | 24.55 | 24.23 | 24.49 | 6,487,380 | +0.02(+0.08%) |
Jun 05, 2019 | 24.58 | 24.64 | 24.42 | 24.47 | 4,176,807 | -0.28(-1.14%) |
Jun 04, 2019 | 24.62 | 24.77 | 24.51 | 24.75 | 6,493,168 | -0.08(-0.30%) |
Jun 03, 2019 | 24.71 | 24.85 | 24.65 | 24.83 | 8,731,265 | +0.30(+1.23%) |
May 31, 2019 | 24.47 | 24.62 | 24.38 | 24.53 | 11,826,705 | -0.14(-0.57%) |
May 30, 2019 | 24.67 | 24.73 | 24.61 | 24.67 | 6,524,573 | -0.15(-0.61%) |
May 29, 2019 | 24.60 | 24.85 | 24.57 | 24.82 | 8,984,124 | +0.28(+1.15%) |
May 28, 2019 | 24.70 | 24.79 | 24.52 | 24.54 | 9,924,653 | +0.36(+1.48%) |
May 24, 2019 | 24.41 | 24.42 | 24.14 | 24.18 | 7,261,457 | -0.09(-0.39%) |
May 23, 2019 | 24.20 | 24.32 | 24.13 | 24.27 | 5,357,249 | -0.30(-1.22%) |
May 22, 2019 | 24.58 | 24.65 | 24.54 | 24.57 | 3,638,599 | -0.11(-0.46%) |
May 21, 2019 | 24.66 | 24.74 | 24.56 | 24.69 | 10,400,209 | +0.48(+1.98%) |
May 20, 2019 | 24.15 | 24.33 | 24.04 | 24.21 | 9,096,318 | -0.23(-0.92%) |
May 17, 2019 | 24.47 | 24.77 | 24.42 | 24.43 | 17,776,746 | -0.88(-3.49%) |
May 16, 2019 | 25.38 | 25.53 | 25.28 | 25.32 | 8,106,141 | +0.25(+1.01%) |
May 15, 2019 | 24.92 | 25.24 | 24.90 | 25.06 | 10,098,337 | +0.23(+0.95%) |
May 14, 2019 | 24.78 | 25.04 | 24.71 | 24.83 | 10,134,016 | +0.73(+3.04%) |
May 13, 2019 | 24.30 | 24.39 | 24.06 | 24.09 | 15,438,140 | -1.31(-5.14%) |
May 10, 2019 | 25.18 | 25.52 | 24.88 | 25.40 | 13,095,948 | +0.55(+2.23%) |
May 09, 2019 | 24.46 | 25.09 | 24.24 | 24.85 | 15,675,684 | -0.22(-0.86%) |
May 08, 2019 | 25.08 | 25.43 | 25.00 | 25.06 | 11,751,136 | -0.05(-0.19%) |
May 07, 2019 | 25.60 | 25.61 | 24.90 | 25.11 | 20,007,972 | -0.94(-3.60%) |
May 06, 2019 | 25.57 | 26.19 | 25.55 | 26.05 | 23,602,082 | -1.39(-5.07%) |
May 03, 2019 | 27.26 | 27.50 | 27.25 | 27.44 | 7,737,609 | +0.52(+1.92%) |
May 02, 2019 | 27.16 | 27.20 | 26.84 | 26.92 | 4,999,745 | -0.18(-0.66%) |