Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.23 | 27.43 | 27.01 | 27.09 | 68,624,904 | -0.19(-0.68%) |
Jul 30, 2019 | 26.68 | 27.29 | 26.63 | 27.28 | 42,571,908 | +0.33(+1.21%) |
Jul 29, 2019 | 27.13 | 27.24 | 26.93 | 26.95 | 44,358,948 | -0.22(-0.81%) |
Jul 26, 2019 | 27.00 | 27.37 | 26.86 | 27.17 | 53,197,116 | +0.38(+1.42%) |
Jul 25, 2019 | 27.15 | 27.28 | 26.68 | 26.79 | 48,957,748 | -0.29(-1.08%) |
Jul 24, 2019 | 26.55 | 27.16 | 26.53 | 27.08 | 60,202,184 | +0.37(+1.39%) |
Jul 23, 2019 | 26.27 | 26.74 | 26.23 | 26.71 | 72,497,376 | +0.60(+2.30%) |
Jul 22, 2019 | 25.87 | 26.15 | 25.86 | 26.11 | 35,358,164 | +0.15(+0.58%) |
Jul 19, 2019 | 26.09 | 26.15 | 25.95 | 25.96 | 50,801,480 | -0.07(-0.27%) |
Jul 18, 2019 | 25.86 | 26.12 | 25.77 | 26.03 | 56,047,052 | +0.26(+0.99%) |
Jul 17, 2019 | 25.70 | 26.16 | 25.61 | 25.78 | 96,193,848 | +0.18(+0.69%) |
Jul 16, 2019 | 25.76 | 25.79 | 25.49 | 25.60 | 62,160,856 | -0.20(-0.79%) |
Jul 15, 2019 | 26.05 | 26.08 | 25.68 | 25.80 | 52,600,976 | -0.20(-0.78%) |
Jul 12, 2019 | 26.00 | 26.08 | 25.93 | 26.01 | 33,555,196 | +0.08(+0.31%) |
Jul 11, 2019 | 25.70 | 26.05 | 25.64 | 25.93 | 42,312,700 | +0.31(+1.21%) |
Jul 10, 2019 | 25.76 | 25.96 | 25.57 | 25.62 | 45,872,128 | -0.30(-1.16%) |
Jul 09, 2019 | 25.58 | 25.98 | 25.56 | 25.92 | 32,553,630 | +0.13(+0.51%) |
Jul 08, 2019 | 25.62 | 25.88 | 25.56 | 25.79 | 35,014,604 | -0.05(-0.21%) |
Jul 05, 2019 | 25.93 | 26.11 | 25.74 | 25.84 | 37,472,280 | +0.19(+0.72%) |
Jul 03, 2019 | 25.78 | 25.82 | 25.54 | 25.65 | 30,168,740 | -0.09(-0.34%) |
Jul 02, 2019 | 25.91 | 25.99 | 25.55 | 25.74 | 36,540,432 | -0.24(-0.92%) |
Jul 01, 2019 | 26.03 | 26.36 | 25.83 | 25.98 | 54,501,000 | +0.37(+1.45%) |
Jun 28, 2019 | 25.62 | 25.85 | 25.37 | 25.61 | 115,339,352 | +0.70(+2.80%) |
Jun 27, 2019 | 24.80 | 25.01 | 24.78 | 24.91 | 40,196,440 | +0.26(+1.07%) |
Jun 26, 2019 | 24.67 | 24.89 | 24.59 | 24.65 | 47,908,736 | +0.13(+0.54%) |
Jun 25, 2019 | 24.74 | 24.74 | 24.18 | 24.52 | 53,102,760 | -0.19(-0.79%) |
Jun 24, 2019 | 24.80 | 25.06 | 24.63 | 24.71 | 45,340,392 | -0.12(-0.50%) |
Jun 21, 2019 | 24.89 | 25.21 | 24.80 | 24.83 | 78,636,072 | -0.13(-0.53%) |
Jun 20, 2019 | 25.25 | 25.27 | 24.59 | 24.97 | 68,945,248 | -0.04(-0.18%) |
Jun 19, 2019 | 25.35 | 25.58 | 24.99 | 25.01 | 70,136,896 | -0.26(-1.05%) |
Jun 18, 2019 | 24.74 | 25.43 | 24.58 | 25.27 | 68,130,248 | +0.61(+2.47%) |
Jun 17, 2019 | 24.74 | 24.92 | 24.54 | 24.67 | 37,783,852 | -0.10(-0.39%) |
Jun 14, 2019 | 24.65 | 24.88 | 24.53 | 24.76 | 42,262,304 | +0.09(+0.36%) |
Jun 13, 2019 | 24.70 | 24.87 | 24.56 | 24.67 | 37,812,160 | -0.01(-0.04%) |
Jun 12, 2019 | 24.90 | 24.97 | 24.60 | 24.68 | 37,955,924 | -0.25(-0.99%) |
Jun 11, 2019 | 25.06 | 25.35 | 24.85 | 24.93 | 43,806,072 | +0.14(+0.57%) |
Jun 10, 2019 | 24.60 | 25.14 | 24.59 | 24.79 | 54,688,116 | +0.48(+1.96%) |
Jun 07, 2019 | 24.51 | 24.54 | 24.21 | 24.31 | 58,109,772 | -0.31(-1.26%) |
Jun 06, 2019 | 24.52 | 24.76 | 24.32 | 24.62 | 43,746,152 | +0.11(+0.43%) |
Jun 05, 2019 | 24.45 | 24.60 | 24.12 | 24.52 | 51,079,280 | -0.01(-0.04%) |
Jun 04, 2019 | 23.87 | 24.55 | 23.84 | 24.52 | 66,507,488 | +1.09(+4.65%) |
Jun 03, 2019 | 23.36 | 23.71 | 23.19 | 23.43 | 57,045,780 | +0.07(+0.30%) |
May 31, 2019 | 23.28 | 23.60 | 23.26 | 23.36 | 77,763,208 | -0.49(-2.06%) |
May 30, 2019 | 24.39 | 24.53 | 23.70 | 23.86 | 66,731,356 | -0.52(-2.13%) |
May 29, 2019 | 24.18 | 24.46 | 24.05 | 24.37 | 52,909,360 | -0.13(-0.54%) |
May 28, 2019 | 24.63 | 24.81 | 24.50 | 24.51 | 46,540,224 | -0.25(-0.99%) |
May 24, 2019 | 24.53 | 24.82 | 24.47 | 24.75 | 40,444,004 | +0.37(+1.51%) |
May 23, 2019 | 24.71 | 24.77 | 24.15 | 24.38 | 68,046,408 | -0.64(-2.56%) |
May 22, 2019 | 25.04 | 25.15 | 24.90 | 25.02 | 33,215,252 | -0.18(-0.70%) |
May 21, 2019 | 25.09 | 25.25 | 24.99 | 25.20 | 44,694,136 | +0.25(+1.02%) |
May 20, 2019 | 24.95 | 25.05 | 24.80 | 24.95 | 47,484,352 | +0.00(+0.00%) |
May 17, 2019 | 24.81 | 25.16 | 24.79 | 24.95 | 49,834,344 | -0.17(-0.66%) |
May 16, 2019 | 25.00 | 25.32 | 24.97 | 25.11 | 48,714,772 | +0.26(+1.06%) |
May 15, 2019 | 24.68 | 25.02 | 24.60 | 24.85 | 59,169,200 | -0.29(-1.15%) |
May 14, 2019 | 24.91 | 25.46 | 24.78 | 25.14 | 59,104,692 | +0.32(+1.31%) |
May 13, 2019 | 25.44 | 25.47 | 24.64 | 24.81 | 82,574,912 | -1.17(-4.50%) |
May 10, 2019 | 25.88 | 26.10 | 25.64 | 25.98 | 67,910,528 | -0.11(-0.44%) |
May 09, 2019 | 25.84 | 26.16 | 25.72 | 26.10 | 50,285,720 | -0.08(-0.30%) |
May 08, 2019 | 26.11 | 26.45 | 26.06 | 26.18 | 45,426,388 | -0.11(-0.40%) |
May 07, 2019 | 26.49 | 26.50 | 26.03 | 26.28 | 66,620,840 | -0.48(-1.81%) |
May 06, 2019 | 26.45 | 26.89 | 26.41 | 26.76 | 45,388,532 | -0.21(-0.78%) |
May 03, 2019 | 26.93 | 27.05 | 26.79 | 26.97 | 40,138,436 | +0.18(+0.69%) |
May 02, 2019 | 26.58 | 26.84 | 26.48 | 26.79 | 46,250,024 | +0.21(+0.79%) |