Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.85 | 28.31 | 27.80 | 27.99 | 1,640,129 | +0.26(+0.92%) |
Jul 30, 2019 | 27.98 | 28.36 | 27.53 | 27.74 | 1,104,905 | -0.04(-0.15%) |
Jul 29, 2019 | 27.66 | 27.91 | 27.48 | 27.78 | 1,264,001 | +0.27(+0.99%) |
Jul 26, 2019 | 27.46 | 27.84 | 27.23 | 27.51 | 2,580,332 | -0.07(-0.27%) |
Jul 25, 2019 | 27.59 | 27.63 | 27.32 | 27.58 | 2,139,780 | +0.07(+0.27%) |
Jul 24, 2019 | 27.66 | 27.77 | 27.43 | 27.51 | 1,621,681 | -0.04(-0.15%) |
Jul 23, 2019 | 27.42 | 27.64 | 27.24 | 27.55 | 1,436,327 | +0.14(+0.51%) |
Jul 22, 2019 | 27.47 | 27.62 | 27.30 | 27.41 | 1,677,712 | -0.05(-0.18%) |
Jul 19, 2019 | 28.07 | 28.31 | 27.37 | 27.46 | 2,538,731 | -0.94(-3.31%) |
Jul 18, 2019 | 28.51 | 28.53 | 28.23 | 28.40 | 1,109,159 | -0.10(-0.35%) |
Jul 17, 2019 | 28.49 | 28.62 | 28.29 | 28.49 | 994,523 | +0.08(+0.29%) |
Jul 16, 2019 | 28.60 | 28.60 | 28.35 | 28.41 | 1,859,192 | -0.24(-0.83%) |
Jul 15, 2019 | 28.85 | 28.89 | 28.59 | 28.65 | 2,091,910 | -0.16(-0.57%) |
Jul 12, 2019 | 28.81 | 28.93 | 28.70 | 28.82 | 716,550 | +0.02(+0.06%) |
Jul 11, 2019 | 28.86 | 29.05 | 28.67 | 28.80 | 1,072,368 | -0.08(-0.29%) |
Jul 10, 2019 | 28.78 | 28.96 | 28.54 | 28.88 | 1,224,274 | +0.15(+0.52%) |
Jul 09, 2019 | 28.64 | 28.81 | 28.57 | 28.73 | 843,720 | +0.16(+0.55%) |
Jul 08, 2019 | 28.33 | 28.71 | 28.33 | 28.58 | 1,823,524 | +0.26(+0.90%) |
Jul 05, 2019 | 28.24 | 28.45 | 27.89 | 28.32 | 808,120 | -0.07(-0.23%) |
Jul 03, 2019 | 28.11 | 28.48 | 28.11 | 28.39 | 806,907 | +0.30(+1.06%) |
Jul 02, 2019 | 27.55 | 28.12 | 27.49 | 28.09 | 1,560,655 | +0.71(+2.59%) |
Jul 01, 2019 | 27.65 | 27.65 | 26.97 | 27.38 | 1,400,474 | -0.19(-0.69%) |
Jun 28, 2019 | 27.34 | 27.70 | 27.34 | 27.57 | 2,536,063 | +0.21(+0.75%) |
Jun 27, 2019 | 27.24 | 27.45 | 27.24 | 27.37 | 1,198,916 | +0.20(+0.75%) |
Jun 26, 2019 | 27.37 | 27.42 | 26.85 | 27.16 | 1,505,041 | -0.28(-1.01%) |
Jun 25, 2019 | 27.89 | 28.04 | 27.44 | 27.44 | 2,303,116 | -0.42(-1.52%) |
Jun 24, 2019 | 27.99 | 28.00 | 27.78 | 27.86 | 1,194,919 | -0.03(-0.12%) |
Jun 21, 2019 | 28.08 | 28.08 | 27.69 | 27.90 | 2,310,831 | -0.27(-0.96%) |
Jun 20, 2019 | 27.99 | 28.18 | 27.90 | 28.17 | 1,799,786 | +0.24(+0.85%) |
Jun 19, 2019 | 27.80 | 28.06 | 27.55 | 27.93 | 918,575 | +0.00(+0.00%) |
Jun 18, 2019 | 28.10 | 28.20 | 27.61 | 27.93 | 1,198,040 | -0.05(-0.18%) |
Jun 17, 2019 | 27.80 | 28.08 | 27.80 | 27.98 | 1,562,125 | +0.23(+0.82%) |
Jun 14, 2019 | 27.79 | 27.93 | 27.63 | 27.75 | 860,852 | -0.02(-0.09%) |
Jun 13, 2019 | 27.72 | 27.92 | 27.71 | 27.77 | 996,824 | +0.02(+0.06%) |
Jun 12, 2019 | 27.90 | 28.17 | 27.74 | 27.76 | 1,310,867 | -0.07(-0.24%) |
Jun 11, 2019 | 27.76 | 27.88 | 27.50 | 27.82 | 1,034,380 | +0.16(+0.56%) |
Jun 10, 2019 | 27.84 | 27.84 | 27.50 | 27.67 | 760,881 | -0.11(-0.38%) |
Jun 07, 2019 | 27.77 | 28.03 | 27.66 | 27.77 | 1,302,666 | +0.17(+0.62%) |
Jun 06, 2019 | 27.96 | 28.02 | 27.42 | 27.60 | 1,852,771 | -0.38(-1.34%) |
Jun 05, 2019 | 27.42 | 27.99 | 27.38 | 27.98 | 1,124,655 | +0.71(+2.61%) |
Jun 04, 2019 | 27.39 | 27.40 | 27.01 | 27.27 | 1,034,495 | -0.19(-0.68%) |
Jun 03, 2019 | 27.64 | 27.68 | 27.28 | 27.46 | 1,155,956 | -0.08(-0.30%) |
May 31, 2019 | 27.14 | 27.67 | 27.14 | 27.54 | 1,397,690 | +0.31(+1.14%) |
May 30, 2019 | 27.23 | 27.40 | 27.12 | 27.23 | 1,511,041 | +0.04(+0.15%) |
May 29, 2019 | 27.43 | 27.46 | 27.07 | 27.19 | 2,653,965 | -0.26(-0.95%) |
May 28, 2019 | 27.68 | 27.77 | 27.39 | 27.45 | 2,007,045 | -0.12(-0.44%) |
May 24, 2019 | 27.46 | 27.63 | 27.46 | 27.57 | 1,441,529 | +0.17(+0.63%) |
May 23, 2019 | 27.19 | 27.46 | 27.14 | 27.40 | 1,331,456 | +0.19(+0.69%) |
May 22, 2019 | 27.20 | 27.24 | 27.10 | 27.21 | 1,033,434 | +0.05(+0.18%) |
May 21, 2019 | 27.13 | 27.29 | 26.79 | 27.16 | 1,245,181 | +0.11(+0.42%) |
May 20, 2019 | 26.98 | 27.17 | 26.92 | 27.05 | 1,115,205 | +0.05(+0.18%) |
May 17, 2019 | 26.88 | 27.01 | 26.79 | 27.00 | 1,040,492 | +0.06(+0.21%) |
May 16, 2019 | 26.87 | 27.05 | 26.69 | 26.94 | 1,461,449 | +0.10(+0.37%) |
May 15, 2019 | 26.84 | 27.12 | 26.83 | 26.84 | 756,436 | +0.00(+0.00%) |
May 14, 2019 | 26.97 | 27.12 | 26.67 | 26.84 | 1,421,251 | -0.14(-0.51%) |
May 13, 2019 | 26.60 | 27.07 | 26.60 | 26.98 | 2,899,101 | +0.18(+0.67%) |
May 10, 2019 | 26.56 | 26.92 | 26.48 | 26.80 | 3,293,280 | +0.28(+1.05%) |
May 09, 2019 | 26.20 | 26.57 | 26.08 | 26.52 | 2,273,394 | +0.31(+1.18%) |
May 08, 2019 | 26.25 | 26.45 | 26.14 | 26.21 | 1,446,813 | +0.05(+0.19%) |
May 07, 2019 | 26.44 | 26.47 | 26.03 | 26.16 | 1,436,055 | -0.29(-1.11%) |
May 06, 2019 | 26.53 | 26.74 | 26.27 | 26.46 | 1,307,606 | -0.06(-0.22%) |
May 03, 2019 | 26.39 | 26.67 | 26.30 | 26.52 | 1,414,344 | +0.16(+0.59%) |
May 02, 2019 | 26.32 | 26.63 | 26.25 | 26.36 | 2,511,571 | +0.05(+0.19%) |