Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.93 | 25.98 | 25.08 | 25.70 | 7,326,607 | -0.54(-2.07%) |
Jul 30, 2019 | 26.87 | 26.88 | 25.86 | 26.24 | 6,806,984 | -0.93(-3.42%) |
Jul 29, 2019 | 27.54 | 27.54 | 27.03 | 27.17 | 2,500,739 | -0.39(-1.42%) |
Jul 26, 2019 | 27.69 | 27.86 | 27.55 | 27.57 | 1,802,120 | -0.09(-0.32%) |
Jul 25, 2019 | 27.99 | 28.16 | 27.60 | 27.65 | 2,525,938 | -0.44(-1.57%) |
Jul 24, 2019 | 28.16 | 28.16 | 27.65 | 28.09 | 2,451,460 | +0.30(+1.07%) |
Jul 23, 2019 | 27.50 | 27.82 | 27.20 | 27.80 | 1,784,941 | +0.55(+2.03%) |
Jul 22, 2019 | 27.48 | 27.62 | 27.17 | 27.24 | 2,432,873 | -0.21(-0.76%) |
Jul 19, 2019 | 28.25 | 28.25 | 27.44 | 27.45 | 2,282,252 | -0.73(-2.59%) |
Jul 18, 2019 | 27.85 | 28.22 | 27.73 | 28.18 | 1,737,537 | +0.27(+0.98%) |
Jul 17, 2019 | 28.26 | 28.37 | 27.88 | 27.91 | 2,242,086 | -0.36(-1.27%) |
Jul 16, 2019 | 28.03 | 28.53 | 27.97 | 28.27 | 2,293,290 | +0.24(+0.86%) |
Jul 15, 2019 | 28.29 | 28.44 | 27.85 | 28.03 | 1,752,387 | -0.29(-1.02%) |
Jul 12, 2019 | 28.12 | 28.49 | 28.07 | 28.32 | 1,814,111 | +0.36(+1.29%) |
Jul 11, 2019 | 28.44 | 28.50 | 27.77 | 27.96 | 2,428,028 | -0.45(-1.58%) |
Jul 10, 2019 | 28.88 | 29.01 | 28.41 | 28.41 | 2,655,664 | -0.38(-1.31%) |
Jul 09, 2019 | 28.33 | 28.84 | 28.25 | 28.78 | 2,273,009 | +0.23(+0.81%) |
Jul 08, 2019 | 28.89 | 29.00 | 28.44 | 28.55 | 1,962,585 | -0.62(-2.14%) |
Jul 05, 2019 | 28.88 | 29.21 | 28.67 | 29.17 | 1,672,719 | -0.03(-0.11%) |
Jul 03, 2019 | 28.73 | 29.28 | 28.54 | 29.21 | 1,006,604 | +0.67(+2.36%) |
Jul 02, 2019 | 28.94 | 29.02 | 28.38 | 28.53 | 1,928,245 | -0.48(-1.66%) |
Jul 01, 2019 | 28.89 | 29.21 | 28.70 | 29.01 | 3,115,373 | +0.66(+2.34%) |
Jun 28, 2019 | 28.37 | 28.51 | 28.08 | 28.35 | 3,466,346 | +0.06(+0.23%) |
Jun 27, 2019 | 28.15 | 28.35 | 28.09 | 28.29 | 1,419,679 | +0.02(+0.08%) |
Jun 26, 2019 | 28.04 | 28.31 | 27.99 | 28.26 | 2,120,211 | +0.43(+1.55%) |
Jun 25, 2019 | 27.85 | 28.07 | 27.77 | 27.83 | 2,423,704 | -0.05(-0.17%) |
Jun 24, 2019 | 28.32 | 28.52 | 27.80 | 27.88 | 1,951,057 | -0.35(-1.25%) |
Jun 21, 2019 | 28.29 | 28.47 | 28.21 | 28.23 | 4,112,976 | -0.15(-0.54%) |
Jun 20, 2019 | 28.33 | 28.44 | 28.01 | 28.38 | 2,569,737 | +0.39(+1.40%) |
Jun 19, 2019 | 28.00 | 28.10 | 27.70 | 27.99 | 2,327,390 | +0.06(+0.20%) |
Jun 18, 2019 | 27.65 | 28.09 | 27.55 | 27.93 | 2,802,950 | +0.49(+1.78%) |
Jun 17, 2019 | 27.57 | 27.65 | 27.30 | 27.45 | 2,364,706 | -0.11(-0.41%) |
Jun 14, 2019 | 27.98 | 27.99 | 27.52 | 27.56 | 1,836,843 | -0.60(-2.13%) |
Jun 13, 2019 | 28.03 | 28.23 | 27.92 | 28.16 | 2,352,306 | +0.21(+0.74%) |
Jun 12, 2019 | 27.85 | 28.21 | 27.85 | 27.95 | 2,256,783 | -0.09(-0.31%) |
Jun 11, 2019 | 28.02 | 28.16 | 27.74 | 28.04 | 2,220,969 | +0.26(+0.95%) |
Jun 10, 2019 | 27.44 | 28.02 | 27.44 | 27.77 | 1,636,437 | +0.42(+1.55%) |
Jun 07, 2019 | 27.32 | 27.60 | 27.22 | 27.35 | 1,920,904 | +0.10(+0.38%) |
Jun 06, 2019 | 26.84 | 27.29 | 26.80 | 27.24 | 2,539,961 | +0.49(+1.82%) |
Jun 05, 2019 | 26.75 | 27.02 | 26.51 | 26.76 | 2,322,405 | +0.10(+0.36%) |
Jun 04, 2019 | 25.04 | 26.68 | 25.04 | 26.66 | 4,266,981 | +1.86(+7.49%) |
Jun 03, 2019 | 24.55 | 25.00 | 24.55 | 24.80 | 2,535,530 | +0.30(+1.21%) |
May 31, 2019 | 24.87 | 24.88 | 24.34 | 24.51 | 3,855,548 | -0.76(-3.01%) |
May 30, 2019 | 25.38 | 25.43 | 25.14 | 25.27 | 1,654,308 | +0.01(+0.03%) |
May 29, 2019 | 25.52 | 25.62 | 25.19 | 25.26 | 1,726,285 | -0.51(-1.99%) |
May 28, 2019 | 25.62 | 26.01 | 25.48 | 25.77 | 3,847,242 | +0.22(+0.88%) |
May 24, 2019 | 25.73 | 25.86 | 25.46 | 25.55 | 1,898,296 | +0.02(+0.09%) |
May 23, 2019 | 25.09 | 25.55 | 24.80 | 25.52 | 2,042,566 | +0.02(+0.09%) |
May 22, 2019 | 26.12 | 26.12 | 25.44 | 25.50 | 2,919,980 | -0.85(-3.22%) |
May 21, 2019 | 25.96 | 26.40 | 25.96 | 26.35 | 4,427,169 | +0.63(+2.46%) |
May 20, 2019 | 25.48 | 25.94 | 25.34 | 25.72 | 1,819,866 | -0.14(-0.56%) |
May 17, 2019 | 25.73 | 26.24 | 25.56 | 25.86 | 2,608,752 | -0.14(-0.52%) |
May 16, 2019 | 25.72 | 26.25 | 25.68 | 26.00 | 2,748,915 | +0.39(+1.53%) |
May 15, 2019 | 25.11 | 25.65 | 24.93 | 25.60 | 2,057,202 | +0.43(+1.72%) |
May 14, 2019 | 25.02 | 25.44 | 24.96 | 25.17 | 2,619,476 | +0.21(+0.83%) |
May 13, 2019 | 25.20 | 25.28 | 24.74 | 24.96 | 3,192,278 | -0.84(-3.26%) |
May 10, 2019 | 25.52 | 25.93 | 25.14 | 25.80 | 3,273,618 | +0.05(+0.19%) |
May 09, 2019 | 25.40 | 25.84 | 25.11 | 25.76 | 4,867,863 | +0.06(+0.25%) |
May 08, 2019 | 26.09 | 26.22 | 25.65 | 25.69 | 4,576,432 | -0.46(-1.78%) |
May 07, 2019 | 25.88 | 26.41 | 25.80 | 26.16 | 4,127,275 | +0.02(+0.06%) |
May 06, 2019 | 25.77 | 26.20 | 25.64 | 26.14 | 3,084,176 | -0.24(-0.91%) |
May 03, 2019 | 26.58 | 26.67 | 26.24 | 26.38 | 2,949,866 | +0.00(+0.00%) |
May 02, 2019 | 26.42 | 26.62 | 26.05 | 26.38 | 2,843,021 | -0.25(-0.93%) |