Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.80 | 27.81 | 26.85 | 27.10 | 8,495,051 | -0.71(-2.56%) |
Jul 30, 2019 | 27.42 | 27.92 | 27.31 | 27.81 | 2,870,955 | +0.26(+0.93%) |
Jul 29, 2019 | 27.80 | 28.01 | 27.48 | 27.56 | 2,998,030 | -0.27(-0.98%) |
Jul 26, 2019 | 27.70 | 27.93 | 27.53 | 27.83 | 3,212,443 | +0.17(+0.60%) |
Jul 25, 2019 | 28.11 | 28.23 | 27.62 | 27.66 | 4,756,986 | -0.43(-1.53%) |
Jul 24, 2019 | 27.47 | 28.16 | 27.36 | 28.09 | 4,811,510 | +0.40(+1.46%) |
Jul 23, 2019 | 26.83 | 27.79 | 26.83 | 27.69 | 4,799,873 | +0.92(+3.43%) |
Jul 22, 2019 | 26.67 | 27.00 | 26.65 | 26.77 | 6,818,306 | +0.24(+0.89%) |
Jul 19, 2019 | 26.68 | 27.01 | 26.51 | 26.54 | 3,663,612 | +0.06(+0.23%) |
Jul 18, 2019 | 26.61 | 26.69 | 26.25 | 26.48 | 6,664,383 | -0.25(-0.95%) |
Jul 17, 2019 | 27.27 | 27.35 | 26.73 | 26.73 | 4,141,345 | -0.60(-2.21%) |
Jul 16, 2019 | 26.69 | 27.43 | 26.69 | 27.33 | 5,378,588 | +0.52(+1.96%) |
Jul 15, 2019 | 27.07 | 27.17 | 26.79 | 26.81 | 3,900,637 | -0.24(-0.87%) |
Jul 12, 2019 | 26.53 | 27.27 | 26.30 | 27.04 | 9,686,164 | +0.52(+1.94%) |
Jul 11, 2019 | 26.10 | 26.61 | 25.72 | 26.53 | 19,734,950 | -0.78(-2.85%) |
Jul 10, 2019 | 27.70 | 27.79 | 27.01 | 27.31 | 9,485,497 | -0.28(-1.01%) |
Jul 09, 2019 | 27.62 | 27.72 | 27.26 | 27.59 | 7,369,998 | -0.23(-0.82%) |
Jul 08, 2019 | 28.00 | 28.07 | 27.70 | 27.81 | 3,962,591 | -0.23(-0.81%) |
Jul 05, 2019 | 28.04 | 28.12 | 27.68 | 28.04 | 2,270,359 | -0.15(-0.53%) |
Jul 03, 2019 | 28.19 | 28.22 | 27.89 | 28.19 | 1,920,729 | +0.12(+0.44%) |
Jul 02, 2019 | 28.43 | 28.49 | 27.77 | 28.07 | 3,669,195 | -0.68(-2.36%) |
Jul 01, 2019 | 28.76 | 28.91 | 28.28 | 28.74 | 4,879,810 | +0.27(+0.94%) |
Jun 28, 2019 | 28.26 | 28.55 | 28.06 | 28.48 | 5,982,038 | +0.33(+1.18%) |
Jun 27, 2019 | 27.98 | 28.22 | 27.81 | 28.14 | 3,920,072 | +0.23(+0.81%) |
Jun 26, 2019 | 28.22 | 28.25 | 27.89 | 27.92 | 3,509,676 | -0.17(-0.59%) |
Jun 25, 2019 | 28.48 | 28.62 | 27.97 | 28.08 | 4,614,942 | -0.41(-1.44%) |
Jun 24, 2019 | 28.49 | 28.69 | 28.32 | 28.49 | 3,550,609 | +0.01(+0.03%) |
Jun 21, 2019 | 28.84 | 28.94 | 28.38 | 28.49 | 7,548,447 | -0.56(-1.93%) |
Jun 20, 2019 | 28.78 | 29.04 | 28.45 | 29.04 | 7,601,871 | +0.73(+2.59%) |
Jun 19, 2019 | 28.08 | 28.42 | 27.82 | 28.31 | 3,523,391 | +0.25(+0.90%) |
Jun 18, 2019 | 27.61 | 28.17 | 27.51 | 28.06 | 4,589,959 | +0.67(+2.46%) |
Jun 17, 2019 | 27.75 | 27.77 | 27.35 | 27.38 | 2,963,423 | -0.27(-0.98%) |
Jun 14, 2019 | 28.55 | 28.56 | 27.20 | 27.66 | 4,041,967 | -0.94(-3.30%) |
Jun 13, 2019 | 28.32 | 28.75 | 28.19 | 28.60 | 3,386,035 | +0.40(+1.43%) |
Jun 12, 2019 | 28.34 | 28.51 | 28.04 | 28.20 | 3,381,914 | -0.07(-0.25%) |
Jun 11, 2019 | 28.76 | 28.86 | 28.19 | 28.27 | 2,650,718 | -0.25(-0.89%) |
Jun 10, 2019 | 28.34 | 28.63 | 28.25 | 28.52 | 2,511,446 | +0.33(+1.18%) |
Jun 07, 2019 | 28.00 | 28.45 | 27.86 | 28.19 | 4,590,044 | +0.26(+0.94%) |
Jun 06, 2019 | 28.16 | 28.48 | 27.47 | 27.93 | 5,875,231 | -0.19(-0.68%) |
Jun 05, 2019 | 27.85 | 28.16 | 27.31 | 28.12 | 4,263,493 | +0.35(+1.26%) |
Jun 04, 2019 | 27.28 | 27.79 | 27.18 | 27.77 | 4,761,198 | +0.80(+2.98%) |
Jun 03, 2019 | 26.22 | 27.17 | 26.22 | 26.96 | 6,618,581 | +0.24(+0.88%) |
May 31, 2019 | 26.51 | 27.00 | 26.20 | 26.73 | 8,093,205 | -0.11(-0.42%) |
May 30, 2019 | 26.76 | 27.10 | 26.65 | 26.84 | 4,733,192 | +0.19(+0.72%) |
May 29, 2019 | 26.48 | 26.88 | 26.31 | 26.65 | 4,756,860 | +0.10(+0.40%) |
May 28, 2019 | 27.01 | 27.20 | 26.48 | 26.55 | 8,009,248 | -0.42(-1.56%) |
May 24, 2019 | 27.52 | 27.66 | 26.84 | 26.96 | 6,730,966 | -0.42(-1.53%) |
May 23, 2019 | 27.89 | 28.59 | 27.10 | 27.38 | 5,540,269 | -0.70(-2.49%) |
May 22, 2019 | 28.33 | 28.49 | 28.07 | 28.08 | 3,419,549 | -0.32(-1.12%) |
May 21, 2019 | 28.25 | 28.64 | 28.21 | 28.40 | 3,459,616 | +0.40(+1.42%) |
May 20, 2019 | 27.61 | 28.18 | 27.58 | 28.00 | 4,247,016 | -0.03(-0.11%) |
May 17, 2019 | 28.06 | 28.34 | 27.84 | 28.04 | 4,775,559 | -0.19(-0.68%) |
May 16, 2019 | 28.29 | 28.66 | 28.16 | 28.23 | 4,146,567 | +0.13(+0.45%) |
May 15, 2019 | 27.81 | 28.25 | 27.74 | 28.10 | 5,085,552 | +0.07(+0.25%) |
May 14, 2019 | 27.90 | 28.30 | 27.85 | 28.03 | 3,908,478 | +0.17(+0.60%) |
May 13, 2019 | 28.01 | 28.09 | 27.59 | 27.86 | 6,339,459 | -0.81(-2.83%) |
May 10, 2019 | 28.66 | 28.86 | 28.15 | 28.68 | 5,453,760 | -0.16(-0.56%) |
May 09, 2019 | 28.50 | 29.00 | 28.36 | 28.84 | 5,086,225 | -0.07(-0.26%) |
May 08, 2019 | 29.05 | 29.23 | 28.85 | 28.91 | 5,832,335 | -0.14(-0.48%) |
May 07, 2019 | 29.14 | 29.29 | 28.71 | 29.05 | 9,668,176 | -0.64(-2.15%) |
May 06, 2019 | 29.24 | 29.79 | 29.23 | 29.69 | 9,015,382 | -1.27(-4.11%) |
May 03, 2019 | 30.69 | 31.01 | 30.54 | 30.96 | 6,171,101 | +0.45(+1.46%) |
May 02, 2019 | 30.22 | 30.53 | 30.05 | 30.52 | 6,045,299 | +0.25(+0.84%) |