Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.92 | 29.97 | 29.14 | 29.52 | 4,107,734 | -0.52(-1.73%) |
Jul 30, 2019 | 29.71 | 30.12 | 29.55 | 30.04 | 5,514,126 | +0.08(+0.26%) |
Jul 29, 2019 | 30.02 | 30.09 | 29.45 | 29.96 | 5,202,566 | +0.00(+0.00%) |
Jul 26, 2019 | 29.84 | 31.15 | 29.71 | 29.96 | 12,809,685 | +1.08(+3.75%) |
Jul 25, 2019 | 28.88 | 29.19 | 28.64 | 28.88 | 5,740,233 | -0.33(-1.14%) |
Jul 24, 2019 | 28.43 | 29.25 | 28.41 | 29.21 | 6,616,067 | +0.50(+1.75%) |
Jul 23, 2019 | 28.09 | 28.83 | 27.99 | 28.71 | 6,565,665 | +0.84(+3.00%) |
Jul 22, 2019 | 28.11 | 28.21 | 27.79 | 27.88 | 6,022,892 | -0.24(-0.84%) |
Jul 19, 2019 | 28.48 | 28.59 | 28.09 | 28.11 | 3,740,310 | -0.17(-0.59%) |
Jul 18, 2019 | 27.77 | 28.45 | 27.65 | 28.28 | 6,391,283 | -0.10(-0.35%) |
Jul 17, 2019 | 28.85 | 28.85 | 28.20 | 28.38 | 4,481,532 | -0.54(-1.87%) |
Jul 16, 2019 | 28.94 | 29.19 | 28.82 | 28.92 | 3,458,498 | +0.03(+0.10%) |
Jul 15, 2019 | 28.54 | 29.01 | 28.54 | 28.89 | 3,884,009 | +0.35(+1.24%) |
Jul 12, 2019 | 28.32 | 28.57 | 28.20 | 28.54 | 4,732,493 | +0.23(+0.80%) |
Jul 11, 2019 | 28.61 | 28.84 | 28.26 | 28.31 | 4,865,600 | -0.40(-1.40%) |
Jul 10, 2019 | 28.81 | 28.96 | 28.47 | 28.71 | 5,243,163 | -0.03(-0.10%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.22 | 28.74 | 4,692,709 | +0.32(+1.14%) |
Jul 08, 2019 | 28.54 | 28.68 | 28.36 | 28.42 | 4,519,808 | -0.32(-1.13%) |
Jul 05, 2019 | 28.25 | 28.77 | 28.22 | 28.74 | 4,810,903 | +0.33(+1.18%) |
Jul 03, 2019 | 28.46 | 28.70 | 28.32 | 28.41 | 2,738,263 | +0.01(+0.03%) |
Jul 02, 2019 | 28.23 | 28.51 | 28.19 | 28.40 | 4,256,222 | +0.19(+0.66%) |
Jul 01, 2019 | 28.68 | 28.81 | 28.05 | 28.21 | 7,423,072 | +0.12(+0.42%) |
Jun 28, 2019 | 27.85 | 28.10 | 27.65 | 28.09 | 5,738,302 | +0.13(+0.46%) |
Jun 27, 2019 | 27.53 | 28.03 | 27.41 | 27.96 | 4,157,308 | +0.56(+2.05%) |
Jun 26, 2019 | 27.32 | 27.66 | 27.32 | 27.40 | 5,164,404 | +0.25(+0.91%) |
Jun 25, 2019 | 27.44 | 27.57 | 26.84 | 27.16 | 5,123,795 | -0.29(-1.07%) |
Jun 24, 2019 | 27.26 | 28.10 | 27.23 | 27.45 | 6,715,990 | +0.22(+0.79%) |
Jun 21, 2019 | 27.46 | 27.66 | 27.23 | 27.24 | 5,178,446 | -0.30(-1.11%) |
Jun 20, 2019 | 27.71 | 28.02 | 27.21 | 27.54 | 5,462,133 | +0.27(+0.97%) |
Jun 19, 2019 | 27.71 | 27.82 | 27.15 | 27.28 | 5,327,988 | -0.47(-1.70%) |
Jun 18, 2019 | 27.36 | 28.10 | 27.27 | 27.75 | 5,522,337 | +0.66(+2.43%) |
Jun 17, 2019 | 27.21 | 27.40 | 26.90 | 27.09 | 3,563,358 | -0.11(-0.40%) |
Jun 14, 2019 | 27.22 | 27.30 | 26.88 | 27.20 | 4,247,690 | -0.06(-0.22%) |
Jun 13, 2019 | 27.41 | 27.59 | 27.11 | 27.26 | 4,948,113 | +0.02(+0.07%) |
Jun 12, 2019 | 27.40 | 27.56 | 27.06 | 27.24 | 4,877,300 | -0.27(-0.97%) |
Jun 11, 2019 | 27.19 | 27.66 | 27.19 | 27.50 | 7,403,722 | +0.54(+2.01%) |
Jun 10, 2019 | 26.18 | 27.38 | 26.10 | 26.96 | 8,016,254 | +1.12(+4.34%) |
Jun 07, 2019 | 25.89 | 26.18 | 25.69 | 25.84 | 7,209,185 | -0.08(-0.30%) |
Jun 06, 2019 | 25.39 | 26.10 | 25.35 | 25.92 | 8,760,644 | +0.52(+2.04%) |
Jun 05, 2019 | 25.29 | 25.47 | 24.82 | 25.40 | 7,203,611 | +0.31(+1.25%) |
Jun 04, 2019 | 23.66 | 25.11 | 23.53 | 25.09 | 9,117,085 | +1.73(+7.42%) |
Jun 03, 2019 | 24.31 | 24.38 | 23.17 | 23.36 | 11,083,128 | -0.93(-3.83%) |
May 31, 2019 | 24.38 | 24.66 | 24.25 | 24.29 | 6,191,964 | -0.51(-2.05%) |
May 30, 2019 | 24.81 | 25.01 | 24.56 | 24.79 | 3,689,342 | -0.02(-0.08%) |
May 29, 2019 | 24.62 | 25.00 | 24.46 | 24.81 | 5,342,055 | +0.04(+0.16%) |
May 28, 2019 | 25.21 | 25.27 | 24.77 | 24.77 | 3,841,293 | -0.22(-0.86%) |
May 24, 2019 | 24.95 | 25.12 | 24.75 | 24.99 | 2,502,090 | +0.17(+0.67%) |
May 23, 2019 | 25.01 | 25.12 | 24.59 | 24.82 | 3,742,509 | -0.44(-1.74%) |
May 22, 2019 | 25.04 | 25.51 | 24.94 | 25.26 | 4,747,058 | +0.04(+0.16%) |
May 21, 2019 | 24.96 | 25.47 | 24.95 | 25.22 | 4,810,573 | +0.42(+1.70%) |
May 20, 2019 | 24.92 | 24.94 | 24.40 | 24.80 | 7,749,726 | -0.53(-2.09%) |
May 17, 2019 | 25.59 | 25.89 | 25.25 | 25.33 | 7,715,069 | -0.63(-2.41%) |
May 16, 2019 | 25.66 | 26.09 | 25.61 | 25.96 | 8,758,097 | +0.42(+1.65%) |
May 15, 2019 | 25.14 | 25.80 | 24.82 | 25.54 | 5,839,344 | +0.17(+0.66%) |
May 14, 2019 | 24.92 | 25.51 | 24.76 | 25.37 | 7,004,304 | +0.56(+2.25%) |
May 13, 2019 | 24.50 | 24.97 | 24.22 | 24.81 | 10,464,987 | -0.26(-1.05%) |
May 10, 2019 | 24.62 | 25.23 | 24.45 | 25.08 | 7,954,425 | +0.08(+0.31%) |
May 09, 2019 | 24.66 | 25.16 | 24.31 | 25.00 | 8,478,865 | -0.12(-0.47%) |
May 08, 2019 | 24.29 | 25.20 | 24.28 | 25.12 | 11,845,478 | +0.78(+3.22%) |
May 07, 2019 | 24.84 | 24.84 | 24.05 | 24.33 | 6,539,086 | -0.62(-2.47%) |
May 06, 2019 | 24.85 | 25.11 | 24.58 | 24.95 | 6,345,167 | -0.48(-1.89%) |
May 03, 2019 | 25.15 | 25.46 | 24.99 | 25.43 | 7,714,456 | +0.31(+1.25%) |
May 02, 2019 | 25.23 | 25.58 | 24.86 | 25.12 | 9,211,347 | -0.17(-0.66%) |