Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.26 | 28.24 | 26.89 | 27.63 | 8,179,729 | +0.35(+1.27%) |
Jul 30, 2019 | 26.23 | 27.43 | 26.04 | 27.28 | 7,625,483 | +0.45(+1.68%) |
Jul 29, 2019 | 26.44 | 26.99 | 26.41 | 26.83 | 6,698,019 | +0.28(+1.05%) |
Jul 26, 2019 | 25.85 | 26.60 | 25.78 | 26.55 | 3,274,018 | +0.43(+1.64%) |
Jul 25, 2019 | 26.20 | 26.48 | 25.87 | 26.13 | 3,788,233 | -0.28(-1.06%) |
Jul 24, 2019 | 25.89 | 26.59 | 25.76 | 26.41 | 2,479,450 | +0.19(+0.71%) |
Jul 23, 2019 | 25.78 | 26.55 | 25.59 | 26.22 | 3,133,195 | +0.34(+1.30%) |
Jul 22, 2019 | 25.49 | 25.97 | 25.37 | 25.88 | 2,730,718 | +0.35(+1.35%) |
Jul 19, 2019 | 24.98 | 25.62 | 24.84 | 25.54 | 5,035,277 | +0.69(+2.78%) |
Jul 18, 2019 | 24.78 | 25.16 | 24.63 | 24.85 | 3,255,293 | -0.21(-0.86%) |
Jul 17, 2019 | 25.73 | 25.84 | 25.04 | 25.06 | 4,289,252 | -0.91(-3.52%) |
Jul 16, 2019 | 26.04 | 26.57 | 25.84 | 25.98 | 4,006,727 | -0.21(-0.78%) |
Jul 15, 2019 | 25.56 | 26.36 | 25.55 | 26.18 | 3,692,719 | +0.45(+1.74%) |
Jul 12, 2019 | 24.63 | 25.86 | 24.48 | 25.73 | 5,528,197 | +1.09(+4.43%) |
Jul 11, 2019 | 24.76 | 24.99 | 24.21 | 24.64 | 6,505,985 | -0.07(-0.26%) |
Jul 10, 2019 | 25.08 | 25.17 | 24.65 | 24.71 | 5,505,882 | -0.46(-1.82%) |
Jul 09, 2019 | 25.61 | 25.89 | 25.02 | 25.17 | 5,669,245 | -0.73(-2.81%) |
Jul 08, 2019 | 26.47 | 26.47 | 25.77 | 25.89 | 3,730,901 | -0.81(-3.04%) |
Jul 05, 2019 | 26.53 | 27.34 | 26.35 | 26.70 | 3,097,592 | -0.15(-0.56%) |
Jul 03, 2019 | 26.83 | 26.95 | 26.29 | 26.85 | 2,396,928 | -0.18(-0.66%) |
Jul 02, 2019 | 27.51 | 27.60 | 26.24 | 27.03 | 5,832,869 | -0.64(-2.32%) |
Jul 01, 2019 | 27.58 | 28.67 | 26.99 | 27.67 | 5,673,910 | +0.10(+0.37%) |
Jun 28, 2019 | 27.60 | 27.74 | 27.28 | 27.57 | 16,642,722 | +0.00(+0.00%) |
Jun 27, 2019 | 27.39 | 28.28 | 27.28 | 27.57 | 6,305,877 | +0.29(+1.06%) |
Jun 26, 2019 | 26.04 | 27.39 | 25.97 | 27.28 | 7,223,423 | +1.48(+5.75%) |
Jun 25, 2019 | 26.13 | 26.19 | 25.62 | 25.80 | 7,184,211 | -0.32(-1.21%) |
Jun 24, 2019 | 25.31 | 26.53 | 25.22 | 26.12 | 6,965,927 | +0.75(+2.94%) |
Jun 21, 2019 | 25.05 | 25.84 | 25.05 | 25.37 | 13,458,687 | +0.05(+0.18%) |
Jun 20, 2019 | 25.52 | 25.73 | 24.63 | 25.32 | 8,288,234 | +0.01(+0.04%) |
Jun 19, 2019 | 25.62 | 25.62 | 25.05 | 25.31 | 10,970,334 | -0.14(-0.55%) |
Jun 18, 2019 | 24.27 | 25.71 | 24.01 | 25.45 | 15,535,492 | +1.26(+5.20%) |
Jun 17, 2019 | 23.80 | 25.08 | 23.73 | 24.20 | 14,704,034 | +0.71(+3.02%) |
Jun 14, 2019 | 23.09 | 23.53 | 22.89 | 23.49 | 7,546,856 | +0.21(+0.88%) |
Jun 13, 2019 | 23.37 | 23.49 | 23.03 | 23.28 | 10,414,782 | -0.09(-0.40%) |
Jun 12, 2019 | 23.41 | 23.73 | 22.83 | 23.38 | 14,362,950 | +0.11(+0.48%) |
Jun 11, 2019 | 23.32 | 23.65 | 22.87 | 23.26 | 12,485,355 | -0.34(-1.42%) |
Jun 10, 2019 | 24.31 | 24.93 | 23.42 | 23.60 | 10,990,100 | -0.93(-3.80%) |
Jun 07, 2019 | 24.40 | 25.11 | 23.98 | 24.53 | 10,777,760 | -0.55(-2.19%) |
Jun 06, 2019 | 25.82 | 25.82 | 24.46 | 25.08 | 15,000,065 | -1.03(-3.96%) |
Jun 05, 2019 | 25.68 | 26.31 | 24.67 | 26.12 | 11,518,686 | +0.24(+0.94%) |
Jun 04, 2019 | 22.70 | 26.05 | 22.70 | 25.87 | 21,594,918 | +2.74(+11.85%) |