Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.50 | 26.63 | 25.85 | 26.04 | 3,559,963 | -0.50(-1.88%) |
Jul 30, 2019 | 26.38 | 26.66 | 26.19 | 26.54 | 1,314,308 | -0.05(-0.19%) |
Jul 29, 2019 | 27.25 | 27.25 | 26.56 | 26.59 | 2,149,825 | -0.66(-2.42%) |
Jul 26, 2019 | 27.16 | 27.30 | 27.06 | 27.25 | 1,430,200 | +0.04(+0.15%) |
Jul 25, 2019 | 27.28 | 27.36 | 26.91 | 27.21 | 1,406,398 | -0.10(-0.37%) |
Jul 24, 2019 | 27.12 | 27.35 | 26.78 | 27.31 | 4,357,935 | +0.18(+0.66%) |
Jul 23, 2019 | 27.12 | 27.50 | 26.98 | 27.13 | 3,100,468 | +0.22(+0.82%) |
Jul 22, 2019 | 27.03 | 27.16 | 26.68 | 26.91 | 1,463,586 | -0.14(-0.52%) |
Jul 19, 2019 | 27.42 | 27.72 | 26.74 | 27.05 | 4,028,800 | -0.29(-1.06%) |
Jul 18, 2019 | 25.50 | 27.84 | 25.50 | 27.34 | 6,431,882 | +1.84(+7.22%) |
Jul 17, 2019 | 25.43 | 25.58 | 25.14 | 25.50 | 1,963,825 | +0.00(+0.00%) |
Jul 16, 2019 | 25.94 | 26.00 | 25.48 | 25.50 | 1,743,696 | -0.38(-1.47%) |
Jul 15, 2019 | 26.56 | 26.67 | 25.64 | 25.88 | 2,645,420 | -0.66(-2.49%) |
Jul 12, 2019 | 26.62 | 26.83 | 26.52 | 26.54 | 1,304,000 | -0.04(-0.15%) |
Jul 11, 2019 | 26.08 | 26.59 | 26.08 | 26.58 | 1,904,339 | +0.52(+2.00%) |
Jul 10, 2019 | 26.08 | 26.23 | 25.82 | 26.06 | 3,450,077 | +0.05(+0.19%) |
Jul 09, 2019 | 26.06 | 26.34 | 25.83 | 26.01 | 2,671,230 | -0.26(-0.99%) |
Jul 08, 2019 | 26.76 | 26.76 | 26.22 | 26.27 | 2,030,585 | -0.65(-2.41%) |
Jul 05, 2019 | 26.68 | 27.02 | 26.63 | 26.92 | 1,074,000 | +0.04(+0.15%) |
Jul 03, 2019 | 27.00 | 27.04 | 26.73 | 26.88 | 1,109,700 | -0.06(-0.22%) |
Jul 02, 2019 | 26.79 | 27.01 | 26.66 | 26.94 | 1,937,775 | +0.09(+0.34%) |
Jul 01, 2019 | 26.92 | 27.10 | 26.44 | 26.85 | 2,336,346 | +0.32(+1.21%) |
Jun 28, 2019 | 26.20 | 26.62 | 26.07 | 26.53 | 2,503,700 | +0.32(+1.22%) |
Jun 27, 2019 | 25.86 | 26.37 | 25.76 | 26.21 | 2,283,346 | +0.33(+1.28%) |
Jun 26, 2019 | 25.75 | 26.08 | 25.39 | 25.88 | 2,936,901 | +0.21(+0.82%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.57 | 25.67 | 2,695,968 | -0.64(-2.43%) |
Jun 24, 2019 | 26.84 | 26.92 | 26.14 | 26.31 | 1,809,079 | -0.53(-1.97%) |
Jun 21, 2019 | 26.83 | 27.09 | 26.53 | 26.84 | 2,766,400 | -0.04(-0.15%) |
Jun 20, 2019 | 27.15 | 27.20 | 26.65 | 26.88 | 1,668,111 | -0.04(-0.15%) |
Jun 19, 2019 | 26.46 | 26.98 | 26.46 | 26.92 | 1,776,698 | +0.38(+1.43%) |
Jun 18, 2019 | 26.22 | 26.97 | 26.07 | 26.54 | 3,554,170 | +0.68(+2.63%) |
Jun 17, 2019 | 25.92 | 26.16 | 25.73 | 25.86 | 3,195,066 | -0.06(-0.23%) |
Jun 14, 2019 | 25.62 | 26.14 | 25.46 | 25.92 | 1,590,900 | +0.29(+1.13%) |
Jun 13, 2019 | 25.54 | 25.83 | 25.47 | 25.63 | 1,501,584 | +0.13(+0.51%) |
Jun 12, 2019 | 25.76 | 26.09 | 25.50 | 25.50 | 1,692,509 | -0.23(-0.89%) |
Jun 11, 2019 | 26.20 | 26.20 | 25.57 | 25.73 | 2,305,561 | -0.29(-1.11%) |
Jun 10, 2019 | 25.69 | 26.13 | 25.54 | 26.02 | 2,747,143 | +0.41(+1.60%) |
Jun 07, 2019 | 25.30 | 25.70 | 25.25 | 25.61 | 2,382,800 | +0.42(+1.67%) |
Jun 06, 2019 | 24.83 | 25.32 | 24.78 | 25.19 | 1,815,322 | +0.40(+1.61%) |
Jun 05, 2019 | 25.17 | 25.26 | 24.55 | 24.79 | 2,532,324 | -0.26(-1.04%) |
Jun 04, 2019 | 24.47 | 25.10 | 24.22 | 25.05 | 3,543,463 | +0.99(+4.11%) |
Jun 03, 2019 | 24.17 | 24.69 | 23.96 | 24.06 | 3,240,856 | -0.18(-0.74%) |
May 31, 2019 | 23.79 | 24.33 | 23.63 | 24.24 | 3,510,400 | +0.25(+1.04%) |
May 30, 2019 | 24.40 | 24.60 | 23.86 | 23.99 | 4,120,470 | -0.47(-1.92%) |
May 29, 2019 | 24.41 | 24.78 | 24.27 | 24.46 | 3,527,473 | -0.08(-0.33%) |
May 28, 2019 | 24.55 | 25.22 | 24.39 | 24.54 | 4,124,455 | +0.13(+0.53%) |
May 24, 2019 | 24.75 | 24.89 | 24.31 | 24.41 | 2,593,200 | -0.20(-0.81%) |
May 23, 2019 | 24.64 | 24.96 | 24.41 | 24.61 | 2,835,751 | -0.29(-1.16%) |
May 22, 2019 | 25.17 | 25.37 | 24.70 | 24.90 | 2,247,234 | -0.38(-1.50%) |
May 21, 2019 | 24.71 | 25.31 | 24.67 | 25.28 | 2,315,240 | +0.71(+2.89%) |
May 20, 2019 | 24.35 | 24.62 | 24.28 | 24.57 | 2,367,801 | -0.09(-0.36%) |
May 17, 2019 | 24.95 | 25.17 | 24.62 | 24.66 | 7,243,900 | -0.37(-1.48%) |
May 16, 2019 | 24.74 | 25.24 | 24.57 | 25.03 | 3,292,159 | +0.28(+1.13%) |
May 15, 2019 | 24.10 | 24.81 | 23.94 | 24.75 | 3,930,450 | +0.47(+1.94%) |
May 14, 2019 | 24.10 | 24.55 | 24.01 | 24.28 | 2,754,943 | +0.22(+0.91%) |
May 13, 2019 | 25.16 | 25.22 | 24.05 | 24.06 | 4,613,816 | -1.51(-5.91%) |
May 10, 2019 | 25.50 | 25.77 | 24.98 | 25.57 | 2,378,500 | -0.05(-0.20%) |
May 09, 2019 | 25.09 | 25.67 | 24.89 | 25.62 | 2,974,340 | +0.31(+1.22%) |
May 08, 2019 | 25.13 | 25.46 | 25.06 | 25.31 | 2,482,832 | +0.00(+0.00%) |
May 07, 2019 | 25.77 | 25.77 | 25.12 | 25.31 | 2,821,748 | -0.74(-2.84%) |
May 06, 2019 | 25.60 | 26.16 | 25.45 | 26.05 | 1,713,611 | +0.03(+0.12%) |
May 03, 2019 | 25.60 | 26.23 | 25.50 | 26.02 | 2,293,300 | +0.44(+1.72%) |
May 02, 2019 | 25.72 | 25.88 | 25.25 | 25.58 | 2,272,831 | -0.23(-0.89%) |