Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.40 | 27.48 | 26.98 | 27.04 | 14,762,031 | -0.34(-1.24%) |
Jul 30, 2019 | 27.36 | 27.44 | 27.26 | 27.38 | 6,888,161 | +0.10(+0.37%) |
Jul 29, 2019 | 27.22 | 27.34 | 27.08 | 27.28 | 17,288,352 | +0.18(+0.66%) |
Jul 26, 2019 | 27.24 | 27.24 | 27.10 | 27.10 | 6,651,900 | +0.04(+0.15%) |
Jul 25, 2019 | 27.24 | 27.24 | 27.00 | 27.06 | 9,353,922 | -0.18(-0.66%) |
Jul 24, 2019 | 27.32 | 27.36 | 27.18 | 27.24 | 6,428,026 | +0.12(+0.44%) |
Jul 23, 2019 | 27.28 | 27.38 | 27.10 | 27.12 | 8,126,050 | -0.14(-0.51%) |
Jul 22, 2019 | 27.30 | 27.36 | 27.24 | 27.26 | 6,798,086 | -0.04(-0.15%) |
Jul 19, 2019 | 27.48 | 27.60 | 27.18 | 27.30 | 13,978,300 | -0.36(-1.30%) |
Jul 18, 2019 | 27.16 | 27.72 | 27.10 | 27.66 | 14,473,311 | +0.38(+1.39%) |
Jul 17, 2019 | 26.96 | 27.30 | 26.96 | 27.28 | 7,763,501 | +0.42(+1.56%) |
Jul 16, 2019 | 27.02 | 27.05 | 26.80 | 26.86 | 7,299,043 | -0.22(-0.81%) |
Jul 15, 2019 | 27.02 | 27.08 | 26.94 | 27.08 | 5,652,260 | +0.00(+0.00%) |
Jul 12, 2019 | 26.96 | 27.12 | 26.89 | 27.08 | 8,476,800 | +0.16(+0.59%) |
Jul 11, 2019 | 27.10 | 27.12 | 26.86 | 26.92 | 11,606,596 | -0.22(-0.81%) |
Jul 10, 2019 | 26.96 | 27.16 | 26.85 | 27.14 | 11,648,821 | +0.42(+1.57%) |
Jul 09, 2019 | 26.68 | 26.80 | 26.60 | 26.72 | 8,298,658 | +0.08(+0.30%) |
Jul 08, 2019 | 26.82 | 26.86 | 26.64 | 26.64 | 11,111,963 | -0.16(-0.60%) |
Jul 05, 2019 | 26.66 | 26.84 | 26.54 | 26.80 | 11,607,500 | -0.32(-1.18%) |
Jul 03, 2019 | 27.10 | 27.20 | 27.02 | 27.12 | 10,464,350 | +0.06(+0.22%) |
Jul 02, 2019 | 26.64 | 27.10 | 26.60 | 27.06 | 11,963,132 | +0.56(+2.11%) |
Jul 01, 2019 | 26.70 | 26.72 | 26.48 | 26.50 | 12,061,092 | -0.50(-1.85%) |
Jun 28, 2019 | 27.00 | 27.06 | 26.90 | 27.00 | 4,490,450 | +0.04(+0.15%) |
Jun 27, 2019 | 26.86 | 26.98 | 26.82 | 26.96 | 8,529,886 | +0.00(+0.00%) |
Jun 26, 2019 | 27.00 | 27.10 | 26.86 | 26.96 | 8,570,398 | -0.28(-1.03%) |
Jun 25, 2019 | 27.38 | 27.50 | 27.02 | 27.24 | 28,642,312 | +0.06(+0.22%) |
Jun 24, 2019 | 26.94 | 27.18 | 26.88 | 27.18 | 11,448,948 | +0.40(+1.49%) |
Jun 21, 2019 | 26.74 | 26.81 | 26.58 | 26.78 | 8,682,700 | +0.20(+0.75%) |
Jun 20, 2019 | 26.44 | 26.68 | 26.40 | 26.58 | 12,525,564 | +0.64(+2.47%) |
Jun 19, 2019 | 25.72 | 25.96 | 25.70 | 25.94 | 12,792,091 | +0.18(+0.70%) |
Jun 18, 2019 | 25.86 | 25.92 | 25.64 | 25.76 | 11,959,836 | +0.12(+0.47%) |
Jun 17, 2019 | 25.70 | 25.72 | 25.59 | 25.64 | 6,176,374 | -0.02(-0.08%) |
Jun 14, 2019 | 25.80 | 25.90 | 25.60 | 25.66 | 11,107,049 | +0.00(+0.00%) |
Jun 13, 2019 | 25.56 | 25.72 | 25.54 | 25.66 | 10,985,687 | +0.14(+0.55%) |
Jun 12, 2019 | 25.46 | 25.60 | 25.46 | 25.52 | 7,717,482 | +0.14(+0.55%) |
Jun 11, 2019 | 25.36 | 25.44 | 25.32 | 25.38 | 4,547,435 | -0.06(-0.24%) |
Jun 10, 2019 | 25.44 | 25.46 | 25.36 | 25.44 | 3,019,544 | -0.22(-0.86%) |
Jun 07, 2019 | 25.72 | 25.82 | 25.62 | 25.66 | 8,377,300 | +0.14(+0.55%) |
Jun 06, 2019 | 25.54 | 25.66 | 25.52 | 25.52 | 5,606,911 | +0.06(+0.24%) |
Jun 05, 2019 | 25.60 | 25.64 | 25.40 | 25.46 | 14,939,730 | +0.06(+0.24%) |
Jun 04, 2019 | 25.34 | 25.43 | 25.26 | 25.40 | 7,908,417 | +0.04(+0.16%) |
Jun 03, 2019 | 25.18 | 25.42 | 25.12 | 25.36 | 9,939,412 | +0.34(+1.36%) |
May 31, 2019 | 24.86 | 25.02 | 24.80 | 25.02 | 9,095,500 | +0.36(+1.46%) |
May 30, 2019 | 24.52 | 24.68 | 24.50 | 24.66 | 5,538,687 | +0.16(+0.65%) |
May 29, 2019 | 24.54 | 24.60 | 24.48 | 24.50 | 6,595,336 | +0.02(+0.08%) |
May 28, 2019 | 24.50 | 24.52 | 24.42 | 24.48 | 4,637,924 | -0.10(-0.41%) |
May 24, 2019 | 24.56 | 24.60 | 24.52 | 24.58 | 3,581,750 | +0.02(+0.08%) |
May 23, 2019 | 24.50 | 24.64 | 24.48 | 24.56 | 6,877,079 | +0.18(+0.74%) |
May 22, 2019 | 24.40 | 24.44 | 24.36 | 24.38 | 4,063,293 | +0.00(+0.00%) |
May 21, 2019 | 24.34 | 24.40 | 24.30 | 24.38 | 5,545,049 | -0.06(-0.25%) |
May 20, 2019 | 24.44 | 24.50 | 24.42 | 24.44 | 4,217,909 | +0.00(+0.00%) |
May 17, 2019 | 24.56 | 24.56 | 24.40 | 24.44 | 6,074,550 | -0.20(-0.81%) |
May 16, 2019 | 24.76 | 24.76 | 24.58 | 24.64 | 4,960,393 | -0.16(-0.65%) |
May 15, 2019 | 24.88 | 24.90 | 24.78 | 24.80 | 6,594,868 | -0.04(-0.16%) |
May 14, 2019 | 24.88 | 24.88 | 24.76 | 24.84 | 5,107,851 | -0.04(-0.16%) |
May 13, 2019 | 24.86 | 24.92 | 24.80 | 24.88 | 8,982,574 | +0.24(+0.97%) |
May 10, 2019 | 24.62 | 24.70 | 24.60 | 24.64 | 8,693,100 | +0.04(+0.16%) |
May 09, 2019 | 24.52 | 24.66 | 24.50 | 24.60 | 8,526,232 | +0.08(+0.33%) |
May 08, 2019 | 24.66 | 24.66 | 24.48 | 24.52 | 10,521,925 | -0.06(-0.24%) |
May 07, 2019 | 24.54 | 24.62 | 24.52 | 24.58 | 9,520,403 | +0.08(+0.33%) |
May 06, 2019 | 24.48 | 24.56 | 24.44 | 24.50 | 6,065,819 | +0.04(+0.16%) |
May 03, 2019 | 24.44 | 24.56 | 24.42 | 24.46 | 10,347,050 | +0.12(+0.49%) |
May 02, 2019 | 24.28 | 24.36 | 24.24 | 24.34 | 6,405,464 | -0.08(-0.33%) |