Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,551,983 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,879,752 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,838,705 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,187 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,311 | +0.26(+0.97%) |
Jul 24, 2019 | 25.90 | 26.82 | 25.90 | 26.70 | 5,159,266 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.90 | 25.10 | 25.85 | 5,855,104 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,144 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,121,941 | +0.31(+1.19%) |
Jul 18, 2019 | 26.45 | 26.46 | 26.02 | 26.12 | 3,948,835 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,064 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.58 | 3,625,857 | -0.12(-0.45%) |
Jul 15, 2019 | 27.90 | 28.27 | 27.52 | 27.70 | 3,400,236 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.89 | 3,070,550 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,382 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.93 | 26.97 | 4,308,347 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.49 | 27.50 | 5,222,646 | -0.80(-2.83%) |
Jul 08, 2019 | 28.37 | 28.71 | 28.02 | 28.30 | 3,295,773 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,926,834 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.90 | 27.41 | 27.79 | 3,600,657 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,024 | -0.48(-1.71%) |
Jul 01, 2019 | 28.61 | 29.17 | 27.70 | 28.00 | 5,550,239 | -0.33(-1.16%) |
Jun 28, 2019 | 28.06 | 28.60 | 27.98 | 28.33 | 3,878,530 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.65 | 27.97 | 6,184,519 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.62 | 28.63 | 4,109,896 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,285,930 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,016 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,428,705 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,102,940 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.50 | 9,247,310 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,749,925 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.45 | 28.72 | 28.87 | 3,177,242 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.53 | 29.00 | 2,816,179 | -0.04(-0.15%) |
Jun 13, 2019 | 28.61 | 29.09 | 28.31 | 29.04 | 2,540,857 | +0.46(+1.62%) |
Jun 12, 2019 | 29.19 | 29.35 | 28.46 | 28.58 | 2,613,126 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.50 | 28.77 | 29.19 | 4,704,873 | +0.26(+0.89%) |
Jun 10, 2019 | 28.38 | 29.17 | 28.35 | 28.94 | 5,836,654 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.22 | 27.50 | 28.16 | 3,490,339 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.17 | 27.61 | 7,190,015 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,010 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.51 | 28.64 | 29.27 | 4,076,282 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.55 | 4,548,403 | +0.71(+2.56%) |
May 31, 2019 | 28.46 | 28.46 | 27.49 | 27.83 | 7,377,079 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.55 | 3,740,388 | +0.04(+0.15%) |
May 29, 2019 | 28.82 | 29.05 | 28.37 | 28.50 | 3,850,676 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.86 | 28.98 | 28.99 | 4,478,989 | -0.46(-1.55%) |
May 24, 2019 | 29.86 | 29.91 | 29.23 | 29.45 | 4,848,136 | -0.25(-0.83%) |
May 23, 2019 | 29.99 | 30.60 | 29.60 | 29.70 | 5,678,479 | -0.50(-1.66%) |
May 22, 2019 | 30.14 | 30.95 | 29.67 | 30.20 | 18,176,094 | -3.08(-9.25%) |
May 21, 2019 | 32.53 | 33.57 | 32.33 | 33.27 | 10,641,534 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,137 | +0.33(+1.00%) |
May 17, 2019 | 32.18 | 33.14 | 31.97 | 32.61 | 2,755,365 | +0.14(+0.43%) |
May 16, 2019 | 33.05 | 33.27 | 32.44 | 32.47 | 3,255,784 | -0.44(-1.34%) |
May 15, 2019 | 33.19 | 33.49 | 32.55 | 32.91 | 4,621,406 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.84 | 32.57 | 33.45 | 3,501,404 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.89 | 33.05 | 3,726,034 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.78 | 34.07 | 34.61 | 2,754,910 | -0.38(-1.08%) |
May 09, 2019 | 34.43 | 35.15 | 34.37 | 34.99 | 3,652,896 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.21 | 35.10 | 2,980,717 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,469 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.73 | 35.71 | 3,231,736 | +0.29(+0.82%) |
May 03, 2019 | 35.66 | 35.77 | 35.16 | 35.42 | 2,744,217 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.58 | 3,095,094 | +0.11(+0.30%) |