Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.93 | 28.99 | 28.27 | 28.33 | 4,166,612 | -0.59(-2.05%) |
Jul 30, 2019 | 28.40 | 28.92 | 28.23 | 28.92 | 3,072,761 | +0.30(+1.05%) |
Jul 29, 2019 | 28.92 | 28.98 | 28.60 | 28.62 | 2,720,125 | -0.27(-0.92%) |
Jul 26, 2019 | 28.98 | 29.04 | 28.87 | 28.89 | 2,505,241 | +0.00(+0.00%) |
Jul 25, 2019 | 29.14 | 29.20 | 28.78 | 28.89 | 4,710,440 | -0.31(-1.06%) |
Jul 24, 2019 | 28.79 | 29.31 | 28.74 | 29.19 | 4,303,371 | +0.33(+1.13%) |
Jul 23, 2019 | 28.56 | 28.95 | 28.49 | 28.87 | 3,369,758 | +0.44(+1.54%) |
Jul 22, 2019 | 28.39 | 28.64 | 28.32 | 28.43 | 4,879,038 | +0.13(+0.45%) |
Jul 19, 2019 | 28.83 | 29.05 | 28.30 | 28.30 | 4,728,243 | -0.38(-1.31%) |
Jul 18, 2019 | 27.28 | 28.73 | 27.16 | 28.68 | 10,268,814 | +1.75(+6.49%) |
Jul 17, 2019 | 27.10 | 27.22 | 26.86 | 26.93 | 3,823,869 | -0.21(-0.79%) |
Jul 16, 2019 | 27.45 | 27.52 | 27.09 | 27.15 | 3,876,804 | -0.26(-0.94%) |
Jul 15, 2019 | 27.64 | 27.67 | 27.21 | 27.40 | 4,083,234 | -0.19(-0.68%) |
Jul 12, 2019 | 27.27 | 27.70 | 27.27 | 27.59 | 4,030,526 | +0.46(+1.70%) |
Jul 11, 2019 | 27.02 | 27.18 | 26.92 | 27.13 | 7,558,325 | +0.24(+0.89%) |
Jul 10, 2019 | 26.98 | 26.98 | 26.76 | 26.89 | 3,235,292 | +0.00(+0.00%) |
Jul 09, 2019 | 26.63 | 26.93 | 26.58 | 26.89 | 3,935,076 | +0.09(+0.32%) |
Jul 08, 2019 | 26.88 | 26.99 | 26.71 | 26.80 | 3,592,912 | -0.18(-0.67%) |
Jul 05, 2019 | 26.96 | 27.06 | 26.50 | 26.98 | 5,739,261 | +0.03(+0.13%) |
Jul 03, 2019 | 26.86 | 27.09 | 26.86 | 26.95 | 3,280,962 | +0.21(+0.80%) |
Jul 02, 2019 | 26.86 | 26.98 | 26.68 | 26.74 | 3,900,224 | -0.12(-0.45%) |
Jul 01, 2019 | 26.80 | 27.15 | 26.62 | 26.86 | 3,631,735 | +0.32(+1.19%) |
Jun 28, 2019 | 26.14 | 26.54 | 26.12 | 26.54 | 6,791,266 | +0.56(+2.14%) |
Jun 27, 2019 | 25.86 | 26.08 | 25.76 | 25.98 | 6,731,911 | +0.25(+0.96%) |
Jun 26, 2019 | 25.65 | 25.91 | 25.55 | 25.73 | 4,918,697 | +0.18(+0.70%) |
Jun 25, 2019 | 25.42 | 25.75 | 25.35 | 25.55 | 6,471,721 | +0.21(+0.84%) |
Jun 24, 2019 | 25.61 | 25.80 | 25.31 | 25.34 | 3,285,530 | -0.27(-1.04%) |
Jun 21, 2019 | 25.67 | 25.78 | 25.56 | 25.61 | 4,477,766 | -0.08(-0.30%) |
Jun 20, 2019 | 25.69 | 25.73 | 25.41 | 25.68 | 3,245,745 | +0.21(+0.81%) |
Jun 19, 2019 | 25.60 | 25.63 | 25.37 | 25.48 | 3,047,839 | -0.07(-0.27%) |
Jun 18, 2019 | 25.22 | 25.55 | 25.18 | 25.55 | 3,032,773 | +0.38(+1.50%) |
Jun 17, 2019 | 25.07 | 25.26 | 25.01 | 25.17 | 3,242,710 | +0.15(+0.62%) |
Jun 14, 2019 | 25.17 | 25.17 | 24.82 | 25.01 | 3,938,976 | -0.20(-0.78%) |
Jun 13, 2019 | 25.24 | 25.38 | 25.12 | 25.21 | 2,464,269 | +0.10(+0.41%) |
Jun 12, 2019 | 25.40 | 25.40 | 25.06 | 25.11 | 2,181,338 | -0.35(-1.38%) |
Jun 11, 2019 | 25.52 | 25.66 | 25.34 | 25.46 | 2,683,157 | +0.09(+0.34%) |
Jun 10, 2019 | 25.69 | 25.79 | 25.35 | 25.37 | 3,673,530 | -0.19(-0.74%) |
Jun 07, 2019 | 25.58 | 25.66 | 25.38 | 25.56 | 3,396,684 | +0.02(+0.07%) |
Jun 06, 2019 | 25.63 | 25.67 | 25.41 | 25.55 | 2,522,456 | -0.01(-0.03%) |
Jun 05, 2019 | 25.61 | 25.67 | 25.39 | 25.55 | 3,091,920 | +0.00(+0.00%) |
Jun 04, 2019 | 25.15 | 25.59 | 24.97 | 25.55 | 4,740,139 | +0.80(+3.25%) |
Jun 03, 2019 | 24.66 | 24.99 | 24.53 | 24.75 | 3,478,661 | +0.03(+0.10%) |
May 31, 2019 | 24.77 | 24.88 | 24.62 | 24.72 | 3,700,877 | -0.27(-1.10%) |
May 30, 2019 | 25.13 | 25.27 | 24.83 | 25.00 | 2,373,817 | -0.03(-0.14%) |
May 29, 2019 | 24.98 | 25.10 | 24.69 | 25.03 | 2,379,951 | -0.07(-0.27%) |
May 28, 2019 | 25.26 | 25.50 | 25.05 | 25.10 | 3,961,469 | -0.10(-0.41%) |
May 24, 2019 | 25.01 | 25.23 | 24.95 | 25.20 | 3,511,004 | +0.36(+1.45%) |
May 23, 2019 | 25.30 | 25.32 | 24.71 | 24.84 | 6,386,052 | -0.68(-2.65%) |
May 22, 2019 | 25.32 | 25.63 | 25.29 | 25.52 | 3,599,071 | +0.03(+0.13%) |
May 21, 2019 | 25.51 | 25.59 | 25.30 | 25.49 | 3,809,282 | +0.14(+0.54%) |
May 20, 2019 | 25.09 | 25.41 | 25.06 | 25.35 | 2,139,945 | +0.16(+0.65%) |
May 17, 2019 | 25.17 | 25.47 | 25.09 | 25.19 | 2,037,566 | -0.26(-1.01%) |
May 16, 2019 | 24.99 | 25.47 | 24.96 | 25.44 | 3,148,865 | +0.48(+1.92%) |
May 15, 2019 | 24.95 | 25.07 | 24.75 | 24.96 | 2,039,992 | -0.17(-0.68%) |
May 14, 2019 | 24.81 | 25.30 | 24.75 | 25.13 | 2,434,007 | +0.52(+2.12%) |
May 13, 2019 | 25.15 | 25.15 | 24.58 | 24.61 | 3,788,984 | -0.99(-3.88%) |
May 10, 2019 | 25.03 | 25.70 | 25.00 | 25.61 | 3,207,862 | +0.44(+1.74%) |
May 09, 2019 | 24.83 | 25.17 | 24.68 | 25.17 | 3,132,197 | +0.08(+0.31%) |
May 08, 2019 | 25.24 | 25.41 | 25.07 | 25.09 | 4,488,266 | -0.20(-0.78%) |
May 07, 2019 | 25.36 | 25.59 | 25.22 | 25.29 | 4,602,729 | -0.25(-0.97%) |
May 06, 2019 | 25.23 | 25.61 | 25.07 | 25.54 | 4,205,563 | -0.08(-0.30%) |
May 03, 2019 | 25.41 | 25.67 | 25.38 | 25.61 | 3,881,291 | +0.22(+0.88%) |
May 02, 2019 | 25.44 | 25.63 | 25.34 | 25.39 | 3,784,918 | -0.07(-0.27%) |