Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.65 | 27.65 | 24.90 | 25.68 | 3,163,137 | -1.41(-5.19%) |
Jul 30, 2019 | 25.80 | 27.16 | 25.63 | 27.09 | 2,475,271 | +1.04(+3.98%) |
Jul 29, 2019 | 26.27 | 26.32 | 25.80 | 26.05 | 1,048,023 | -0.13(-0.48%) |
Jul 26, 2019 | 25.80 | 26.45 | 25.79 | 26.17 | 1,031,242 | +0.62(+2.43%) |
Jul 25, 2019 | 25.72 | 25.95 | 25.20 | 25.55 | 1,044,247 | -0.43(-1.64%) |
Jul 24, 2019 | 25.01 | 26.03 | 24.86 | 25.98 | 1,060,108 | +0.81(+3.24%) |
Jul 23, 2019 | 24.47 | 25.18 | 24.38 | 25.17 | 624,649 | +0.88(+3.63%) |
Jul 22, 2019 | 24.70 | 25.13 | 24.13 | 24.28 | 1,332,978 | -0.42(-1.69%) |
Jul 19, 2019 | 25.32 | 25.53 | 24.66 | 24.70 | 825,138 | -0.43(-1.70%) |
Jul 18, 2019 | 25.55 | 25.83 | 25.06 | 25.13 | 971,408 | -0.51(-2.00%) |
Jul 17, 2019 | 26.15 | 26.28 | 25.42 | 25.64 | 712,030 | -0.75(-2.83%) |
Jul 16, 2019 | 26.26 | 26.65 | 26.11 | 26.39 | 504,831 | +0.16(+0.59%) |
Jul 15, 2019 | 25.73 | 26.35 | 25.69 | 26.23 | 692,833 | +0.61(+2.38%) |
Jul 12, 2019 | 25.32 | 25.70 | 24.96 | 25.62 | 1,009,682 | +0.36(+1.42%) |
Jul 11, 2019 | 25.77 | 26.12 | 24.99 | 25.26 | 1,203,610 | -0.45(-1.73%) |
Jul 10, 2019 | 26.46 | 26.46 | 25.68 | 25.71 | 1,074,485 | -0.70(-2.64%) |
Jul 09, 2019 | 26.43 | 26.69 | 26.22 | 26.41 | 700,707 | -0.12(-0.44%) |
Jul 08, 2019 | 26.51 | 26.72 | 26.28 | 26.52 | 564,793 | -0.20(-0.76%) |
Jul 05, 2019 | 26.81 | 26.88 | 26.42 | 26.73 | 427,887 | -0.31(-1.15%) |
Jul 03, 2019 | 26.87 | 27.04 | 26.54 | 27.04 | 785,423 | +0.32(+1.20%) |
Jul 02, 2019 | 26.09 | 26.75 | 25.81 | 26.72 | 1,212,373 | +0.52(+2.00%) |
Jul 01, 2019 | 26.42 | 26.78 | 26.02 | 26.19 | 965,795 | +0.08(+0.30%) |
Jun 28, 2019 | 26.57 | 26.57 | 25.95 | 26.12 | 1,354,117 | -0.47(-1.75%) |
Jun 27, 2019 | 26.19 | 26.60 | 25.86 | 26.58 | 1,331,823 | +0.56(+2.16%) |
Jun 26, 2019 | 26.02 | 26.33 | 25.63 | 26.02 | 819,953 | +0.24(+0.94%) |
Jun 25, 2019 | 26.54 | 26.65 | 25.61 | 25.78 | 1,139,082 | -0.86(-3.24%) |
Jun 24, 2019 | 26.43 | 27.14 | 26.22 | 26.64 | 892,533 | +0.21(+0.81%) |
Jun 21, 2019 | 26.83 | 26.99 | 26.40 | 26.43 | 1,274,585 | -0.63(-2.33%) |
Jun 20, 2019 | 27.38 | 27.62 | 26.74 | 27.06 | 1,298,354 | +0.03(+0.11%) |
Jun 19, 2019 | 26.69 | 27.22 | 26.56 | 27.03 | 1,484,211 | +0.35(+1.31%) |
Jun 18, 2019 | 26.50 | 27.04 | 26.23 | 26.68 | 1,019,250 | +0.40(+1.51%) |
Jun 17, 2019 | 25.67 | 26.46 | 25.38 | 26.28 | 1,089,353 | +0.73(+2.85%) |
Jun 14, 2019 | 25.59 | 26.03 | 25.29 | 25.55 | 930,356 | +0.00(+0.00%) |
Jun 13, 2019 | 25.38 | 25.63 | 25.20 | 25.55 | 721,908 | +0.39(+1.54%) |
Jun 12, 2019 | 25.67 | 25.91 | 25.06 | 25.17 | 903,066 | -0.69(-2.66%) |
Jun 11, 2019 | 25.29 | 25.91 | 25.23 | 25.85 | 2,013,814 | +1.03(+4.17%) |
Jun 10, 2019 | 24.48 | 25.07 | 24.32 | 24.82 | 1,358,170 | +0.58(+2.39%) |
Jun 07, 2019 | 23.42 | 24.30 | 23.35 | 24.24 | 1,342,509 | +0.87(+3.72%) |
Jun 06, 2019 | 23.02 | 23.45 | 22.75 | 23.37 | 1,228,341 | +0.33(+1.43%) |
Jun 05, 2019 | 23.40 | 23.52 | 22.57 | 23.04 | 1,492,102 | -0.20(-0.87%) |
Jun 04, 2019 | 22.51 | 23.31 | 22.40 | 23.24 | 2,082,260 | +1.03(+4.66%) |
Jun 03, 2019 | 23.05 | 23.18 | 22.00 | 22.21 | 2,696,529 | -0.92(-3.97%) |
May 31, 2019 | 22.91 | 23.55 | 22.87 | 23.13 | 1,984,907 | -0.32(-1.36%) |
May 30, 2019 | 24.40 | 24.61 | 23.27 | 23.45 | 1,739,521 | -0.80(-3.31%) |
May 29, 2019 | 24.38 | 24.84 | 24.12 | 24.25 | 1,373,220 | -0.41(-1.65%) |
May 28, 2019 | 25.11 | 25.31 | 24.64 | 24.65 | 709,985 | -0.38(-1.51%) |
May 24, 2019 | 24.94 | 25.19 | 24.83 | 25.03 | 707,868 | +0.37(+1.49%) |
May 23, 2019 | 24.48 | 24.72 | 24.18 | 24.66 | 1,778,407 | -0.13(-0.51%) |
May 22, 2019 | 25.19 | 25.20 | 24.44 | 24.79 | 1,698,035 | -0.49(-1.95%) |
May 21, 2019 | 25.23 | 25.97 | 25.20 | 25.28 | 997,867 | +0.18(+0.73%) |
May 20, 2019 | 24.99 | 25.33 | 24.58 | 25.10 | 1,135,202 | -0.19(-0.76%) |
May 17, 2019 | 25.57 | 25.93 | 25.28 | 25.29 | 498,424 | -0.55(-2.13%) |
May 16, 2019 | 25.68 | 26.09 | 25.60 | 25.84 | 512,804 | +0.20(+0.79%) |
May 15, 2019 | 24.87 | 25.80 | 24.65 | 25.64 | 662,219 | +0.52(+2.08%) |
May 14, 2019 | 25.25 | 25.34 | 24.82 | 25.12 | 1,321,166 | -0.06(-0.23%) |
May 13, 2019 | 25.53 | 25.76 | 24.78 | 25.18 | 1,690,246 | -1.09(-4.16%) |
May 10, 2019 | 25.77 | 26.35 | 25.44 | 26.27 | 1,023,534 | +0.18(+0.70%) |
May 09, 2019 | 25.43 | 26.26 | 24.97 | 26.09 | 1,094,003 | +0.26(+1.01%) |
May 08, 2019 | 25.57 | 26.06 | 25.55 | 25.82 | 657,718 | +0.21(+0.83%) |
May 07, 2019 | 26.19 | 26.24 | 25.30 | 25.61 | 1,211,967 | -1.00(-3.74%) |
May 06, 2019 | 26.54 | 26.92 | 26.34 | 26.61 | 970,066 | -0.53(-1.96%) |
May 03, 2019 | 27.26 | 27.40 | 26.80 | 27.14 | 916,381 | +0.11(+0.39%) |
May 02, 2019 | 26.91 | 27.34 | 26.47 | 27.03 | 1,204,189 | +0.15(+0.58%) |