Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.61 | 26.71 | 25.61 | 25.98 | 2,512,939 | -0.52(-1.97%) |
Jul 30, 2019 | 25.95 | 26.57 | 25.59 | 26.50 | 1,392,115 | +0.37(+1.42%) |
Jul 29, 2019 | 26.29 | 26.58 | 25.84 | 26.13 | 1,076,987 | -0.27(-1.02%) |
Jul 26, 2019 | 26.34 | 26.64 | 26.18 | 26.40 | 1,212,468 | +0.07(+0.28%) |
Jul 25, 2019 | 26.55 | 26.55 | 25.54 | 26.32 | 2,245,562 | -0.05(-0.18%) |
Jul 24, 2019 | 25.55 | 26.48 | 25.28 | 26.37 | 1,290,259 | +0.77(+3.02%) |
Jul 23, 2019 | 25.56 | 25.82 | 25.14 | 25.60 | 1,867,230 | +0.07(+0.29%) |
Jul 22, 2019 | 26.04 | 26.06 | 24.91 | 25.52 | 1,615,597 | -0.36(-1.40%) |
Jul 19, 2019 | 26.08 | 26.15 | 25.52 | 25.89 | 1,443,824 | -0.13(-0.50%) |
Jul 18, 2019 | 25.34 | 26.13 | 25.13 | 26.02 | 1,820,496 | +0.55(+2.15%) |
Jul 17, 2019 | 26.70 | 26.79 | 25.38 | 25.47 | 2,929,105 | -1.25(-4.67%) |
Jul 16, 2019 | 26.88 | 27.20 | 26.58 | 26.71 | 1,593,994 | -0.17(-0.62%) |
Jul 15, 2019 | 27.64 | 27.77 | 26.40 | 26.88 | 1,673,887 | -0.75(-2.73%) |
Jul 12, 2019 | 28.04 | 28.13 | 27.58 | 27.64 | 1,050,239 | -0.38(-1.36%) |
Jul 11, 2019 | 27.81 | 28.13 | 27.55 | 28.02 | 1,234,708 | +0.45(+1.62%) |
Jul 10, 2019 | 27.59 | 27.98 | 27.09 | 27.57 | 1,417,952 | +0.44(+1.61%) |
Jul 09, 2019 | 26.67 | 27.28 | 26.40 | 27.13 | 1,506,680 | +0.44(+1.64%) |
Jul 08, 2019 | 27.20 | 27.43 | 26.51 | 26.70 | 1,619,863 | -0.59(-2.15%) |
Jul 05, 2019 | 26.97 | 27.40 | 26.75 | 27.28 | 739,973 | +0.25(+0.93%) |
Jul 03, 2019 | 27.16 | 27.25 | 26.89 | 27.03 | 1,373,944 | -0.05(-0.17%) |
Jul 02, 2019 | 28.12 | 28.12 | 26.84 | 27.08 | 3,102,086 | -1.26(-4.46%) |
Jul 01, 2019 | 29.55 | 30.03 | 28.30 | 28.34 | 2,347,731 | -0.77(-2.65%) |
Jun 28, 2019 | 27.91 | 29.12 | 27.78 | 29.11 | 2,955,270 | +1.30(+4.68%) |
Jun 27, 2019 | 27.71 | 28.09 | 27.30 | 27.81 | 2,119,817 | +0.02(+0.07%) |
Jun 26, 2019 | 27.53 | 28.04 | 26.68 | 27.79 | 5,987,820 | +1.93(+7.48%) |
Jun 25, 2019 | 25.45 | 26.09 | 25.17 | 25.86 | 2,681,317 | +0.24(+0.94%) |
Jun 24, 2019 | 26.74 | 26.94 | 25.55 | 25.62 | 3,045,292 | -0.89(-3.37%) |
Jun 21, 2019 | 25.92 | 26.55 | 25.25 | 26.51 | 8,268,392 | +2.69(+11.28%) |
Jun 20, 2019 | 23.31 | 24.14 | 23.30 | 23.82 | 2,270,490 | +0.97(+4.23%) |
Jun 19, 2019 | 22.96 | 23.35 | 22.78 | 22.85 | 2,621,717 | -0.02(-0.08%) |
Jun 18, 2019 | 23.08 | 23.78 | 22.77 | 22.87 | 3,184,920 | +0.19(+0.82%) |
Jun 17, 2019 | 22.24 | 23.15 | 22.14 | 22.69 | 2,831,042 | +0.46(+2.05%) |
Jun 14, 2019 | 22.65 | 22.71 | 22.02 | 22.23 | 2,281,951 | -0.53(-2.33%) |
Jun 13, 2019 | 22.87 | 23.21 | 22.45 | 22.76 | 2,814,406 | +0.07(+0.29%) |
Jun 12, 2019 | 24.65 | 24.75 | 22.58 | 22.70 | 2,975,291 | -1.67(-6.87%) |
Jun 11, 2019 | 23.79 | 24.90 | 23.79 | 24.37 | 2,008,885 | +0.65(+2.75%) |
Jun 10, 2019 | 23.38 | 24.48 | 23.38 | 23.72 | 2,156,075 | +0.65(+2.82%) |
Jun 07, 2019 | 22.97 | 23.35 | 22.18 | 23.07 | 2,091,986 | +0.16(+0.69%) |
Jun 06, 2019 | 23.70 | 24.08 | 22.45 | 22.91 | 3,624,514 | -1.05(-4.39%) |
Jun 05, 2019 | 25.24 | 25.32 | 23.40 | 23.96 | 2,579,953 | -1.14(-4.56%) |
Jun 04, 2019 | 24.09 | 25.13 | 24.09 | 25.11 | 1,263,881 | +0.87(+3.61%) |
Jun 03, 2019 | 24.47 | 24.82 | 24.07 | 24.23 | 2,628,720 | -0.33(-1.33%) |
May 31, 2019 | 25.22 | 25.31 | 24.13 | 24.56 | 2,336,887 | -1.23(-4.76%) |
May 30, 2019 | 26.95 | 26.95 | 25.69 | 25.78 | 1,449,347 | -1.30(-4.81%) |
May 29, 2019 | 26.67 | 27.26 | 26.38 | 27.09 | 1,363,501 | +0.16(+0.59%) |
May 28, 2019 | 26.74 | 27.02 | 26.33 | 26.93 | 1,738,511 | +0.25(+0.94%) |
May 24, 2019 | 27.03 | 27.26 | 26.53 | 26.68 | 2,255,827 | -0.12(-0.45%) |
May 23, 2019 | 27.87 | 27.88 | 26.71 | 26.80 | 3,050,327 | -1.66(-5.85%) |
May 22, 2019 | 28.73 | 29.12 | 28.00 | 28.46 | 2,742,164 | -0.49(-1.70%) |
May 21, 2019 | 28.79 | 29.29 | 28.68 | 28.96 | 1,400,985 | +0.29(+1.01%) |
May 20, 2019 | 28.27 | 29.00 | 28.04 | 28.67 | 2,429,034 | +0.14(+0.49%) |
May 17, 2019 | 28.73 | 29.24 | 28.49 | 28.53 | 1,533,162 | -0.64(-2.20%) |
May 16, 2019 | 28.07 | 29.23 | 28.07 | 29.17 | 1,792,325 | +1.08(+3.84%) |
May 15, 2019 | 27.44 | 28.15 | 27.21 | 28.09 | 2,985,654 | +0.77(+2.83%) |
May 14, 2019 | 26.16 | 27.39 | 26.05 | 27.32 | 1,694,872 | +1.25(+4.78%) |
May 13, 2019 | 27.35 | 27.47 | 26.00 | 26.07 | 2,281,926 | -1.85(-6.63%) |
May 10, 2019 | 27.76 | 28.15 | 27.05 | 27.92 | 1,863,593 | +0.25(+0.90%) |
May 09, 2019 | 28.08 | 28.25 | 27.24 | 27.67 | 2,883,872 | -0.61(-2.15%) |
May 08, 2019 | 29.78 | 30.02 | 28.02 | 28.28 | 3,806,657 | -1.76(-5.85%) |
May 07, 2019 | 30.67 | 30.73 | 29.17 | 30.04 | 1,806,575 | -0.98(-3.15%) |
May 06, 2019 | 31.12 | 31.41 | 30.72 | 31.01 | 1,996,140 | -0.53(-1.69%) |
May 03, 2019 | 30.63 | 31.61 | 30.60 | 31.55 | 2,520,322 | +1.15(+3.78%) |
May 02, 2019 | 30.81 | 31.71 | 30.19 | 30.40 | 2,585,014 | -0.46(-1.49%) |