Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.40 | 27.56 | 26.75 | 26.93 | 1,144,193 | -0.46(-1.69%) |
Jul 30, 2019 | 27.12 | 27.40 | 26.94 | 27.39 | 750,499 | +0.04(+0.14%) |
Jul 29, 2019 | 27.00 | 27.46 | 26.94 | 27.35 | 945,896 | +0.41(+1.54%) |
Jul 26, 2019 | 26.18 | 27.27 | 25.89 | 26.94 | 1,741,245 | +0.61(+2.30%) |
Jul 25, 2019 | 26.55 | 26.61 | 26.18 | 26.33 | 1,652,205 | -0.17(-0.65%) |
Jul 24, 2019 | 26.11 | 26.54 | 26.08 | 26.51 | 1,143,150 | +0.36(+1.36%) |
Jul 23, 2019 | 25.65 | 26.19 | 25.56 | 26.15 | 897,640 | +0.56(+2.18%) |
Jul 22, 2019 | 25.75 | 25.90 | 25.39 | 25.59 | 689,538 | -0.17(-0.67%) |
Jul 19, 2019 | 25.83 | 26.10 | 25.76 | 25.77 | 1,212,105 | -0.13(-0.52%) |
Jul 18, 2019 | 25.86 | 25.99 | 25.51 | 25.90 | 793,785 | -0.03(-0.11%) |
Jul 17, 2019 | 25.86 | 26.28 | 25.70 | 25.93 | 1,380,430 | -0.38(-1.46%) |
Jul 16, 2019 | 26.46 | 26.53 | 26.20 | 26.31 | 847,305 | -0.19(-0.73%) |
Jul 15, 2019 | 26.48 | 26.58 | 26.17 | 26.51 | 975,113 | +0.01(+0.04%) |
Jul 12, 2019 | 26.36 | 26.80 | 26.22 | 26.50 | 938,856 | +0.14(+0.55%) |
Jul 11, 2019 | 27.15 | 27.22 | 26.08 | 26.35 | 974,421 | -0.80(-2.94%) |
Jul 10, 2019 | 27.30 | 27.38 | 27.05 | 27.15 | 1,032,883 | +0.07(+0.25%) |
Jul 09, 2019 | 27.14 | 27.32 | 26.75 | 27.08 | 865,994 | -0.20(-0.74%) |
Jul 08, 2019 | 27.38 | 27.55 | 27.23 | 27.29 | 927,027 | -0.21(-0.77%) |
Jul 05, 2019 | 27.24 | 27.50 | 26.89 | 27.50 | 617,381 | +0.13(+0.46%) |
Jul 03, 2019 | 27.09 | 27.45 | 27.09 | 27.37 | 348,186 | +0.27(+0.99%) |
Jul 02, 2019 | 26.82 | 27.13 | 26.74 | 27.10 | 922,080 | +0.25(+0.93%) |
Jul 01, 2019 | 27.48 | 27.57 | 26.49 | 26.85 | 699,168 | -0.26(-0.96%) |
Jun 28, 2019 | 26.95 | 27.44 | 26.95 | 27.11 | 1,702,996 | +0.16(+0.61%) |
Jun 27, 2019 | 26.00 | 26.96 | 26.00 | 26.95 | 925,587 | +1.13(+4.36%) |
Jun 26, 2019 | 26.04 | 26.20 | 25.70 | 25.82 | 1,003,612 | -0.14(-0.55%) |
Jun 25, 2019 | 26.04 | 26.51 | 25.93 | 25.97 | 1,059,452 | +0.05(+0.18%) |
Jun 24, 2019 | 27.07 | 27.19 | 25.56 | 25.92 | 1,838,354 | -1.08(-4.01%) |
Jun 21, 2019 | 27.36 | 27.38 | 26.84 | 27.00 | 2,002,222 | -0.64(-2.30%) |
Jun 20, 2019 | 27.80 | 27.80 | 27.48 | 27.64 | 731,327 | +0.09(+0.34%) |
Jun 19, 2019 | 27.56 | 27.61 | 27.06 | 27.54 | 602,490 | -0.01(-0.03%) |
Jun 18, 2019 | 27.39 | 27.83 | 27.32 | 27.55 | 781,809 | +0.35(+1.29%) |
Jun 17, 2019 | 27.03 | 27.32 | 26.92 | 27.20 | 685,994 | +0.15(+0.56%) |
Jun 14, 2019 | 27.54 | 27.54 | 26.87 | 27.05 | 729,211 | -0.42(-1.52%) |
Jun 13, 2019 | 27.22 | 27.47 | 27.07 | 27.46 | 930,893 | +0.36(+1.33%) |
Jun 12, 2019 | 27.19 | 27.39 | 27.02 | 27.10 | 948,811 | -0.10(-0.38%) |
Jun 11, 2019 | 27.04 | 27.27 | 26.72 | 27.21 | 1,363,712 | +0.36(+1.34%) |
Jun 10, 2019 | 26.33 | 26.89 | 26.27 | 26.85 | 904,836 | +0.62(+2.35%) |
Jun 07, 2019 | 26.04 | 26.36 | 25.91 | 26.23 | 1,016,237 | +0.25(+0.95%) |
Jun 06, 2019 | 26.29 | 26.44 | 25.84 | 25.98 | 1,105,526 | -0.33(-1.26%) |
Jun 05, 2019 | 26.49 | 26.67 | 26.04 | 26.32 | 884,426 | -0.10(-0.40%) |
Jun 04, 2019 | 26.48 | 26.75 | 26.22 | 26.42 | 997,922 | +0.13(+0.51%) |
Jun 03, 2019 | 26.37 | 26.75 | 25.82 | 26.29 | 1,387,461 | -0.11(-0.43%) |
May 31, 2019 | 26.29 | 26.51 | 25.98 | 26.40 | 1,269,742 | -0.28(-1.07%) |
May 30, 2019 | 26.99 | 27.15 | 26.52 | 26.69 | 773,933 | -0.31(-1.16%) |
May 29, 2019 | 27.46 | 27.46 | 26.86 | 27.00 | 1,211,890 | -0.54(-1.96%) |
May 28, 2019 | 27.90 | 28.02 | 27.46 | 27.54 | 1,202,828 | -0.27(-0.96%) |
May 24, 2019 | 28.09 | 28.33 | 27.52 | 27.81 | 881,104 | -0.18(-0.64%) |
May 23, 2019 | 28.28 | 28.37 | 27.87 | 27.99 | 1,834,277 | -0.67(-2.35%) |
May 22, 2019 | 29.00 | 29.05 | 28.64 | 28.66 | 764,665 | -0.42(-1.44%) |
May 21, 2019 | 28.65 | 29.13 | 28.59 | 29.08 | 808,097 | +0.54(+1.89%) |
May 20, 2019 | 29.15 | 29.23 | 28.45 | 28.54 | 711,434 | -0.83(-2.81%) |
May 17, 2019 | 29.37 | 29.58 | 29.17 | 29.36 | 1,292,616 | -0.26(-0.87%) |
May 16, 2019 | 29.83 | 30.01 | 29.52 | 29.62 | 808,075 | -0.15(-0.51%) |
May 15, 2019 | 29.44 | 30.03 | 29.44 | 29.77 | 1,066,902 | +0.11(+0.38%) |
May 14, 2019 | 29.55 | 29.97 | 29.45 | 29.66 | 1,175,797 | +0.17(+0.58%) |
May 13, 2019 | 29.79 | 29.97 | 29.32 | 29.49 | 721,373 | -0.68(-2.26%) |
May 10, 2019 | 30.00 | 30.23 | 29.72 | 30.17 | 1,079,692 | +0.07(+0.22%) |
May 09, 2019 | 29.98 | 30.39 | 29.89 | 30.10 | 846,060 | -0.17(-0.56%) |
May 08, 2019 | 30.61 | 30.71 | 30.16 | 30.27 | 724,492 | -0.28(-0.93%) |
May 07, 2019 | 31.45 | 31.68 | 30.28 | 30.56 | 970,438 | -1.09(-3.45%) |
May 06, 2019 | 31.24 | 31.80 | 31.24 | 31.65 | 2,013,496 | -0.03(-0.09%) |
May 03, 2019 | 31.43 | 31.69 | 31.16 | 31.68 | 889,642 | +0.45(+1.43%) |
May 02, 2019 | 30.72 | 31.34 | 30.54 | 31.23 | 1,172,804 | +0.43(+1.39%) |