Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.59 | 29.59 | 28.43 | 28.99 | 4,218,976 | +0.37(+1.29%) |
Jul 30, 2019 | 27.61 | 29.00 | 27.32 | 28.62 | 3,728,555 | +0.76(+2.73%) |
Jul 29, 2019 | 27.80 | 28.32 | 27.18 | 27.86 | 3,178,713 | +0.22(+0.80%) |
Jul 26, 2019 | 27.98 | 28.40 | 27.30 | 27.64 | 2,727,900 | +0.04(+0.14%) |
Jul 25, 2019 | 27.92 | 27.97 | 27.23 | 27.60 | 2,251,847 | -0.30(-1.08%) |
Jul 24, 2019 | 26.93 | 28.00 | 26.85 | 27.90 | 4,305,124 | +1.12(+4.18%) |
Jul 23, 2019 | 26.52 | 26.85 | 26.11 | 26.78 | 2,390,315 | +0.56(+2.14%) |
Jul 22, 2019 | 25.63 | 26.47 | 25.45 | 26.22 | 2,757,707 | +0.66(+2.58%) |
Jul 19, 2019 | 25.85 | 26.18 | 25.51 | 25.56 | 1,563,600 | -0.22(-0.85%) |
Jul 18, 2019 | 25.72 | 25.85 | 25.32 | 25.78 | 1,292,824 | -0.13(-0.50%) |
Jul 17, 2019 | 26.60 | 26.71 | 25.87 | 25.91 | 1,815,133 | -0.60(-2.26%) |
Jul 16, 2019 | 26.66 | 26.99 | 26.30 | 26.51 | 1,370,492 | -0.16(-0.60%) |
Jul 15, 2019 | 26.58 | 26.89 | 26.39 | 26.67 | 1,631,666 | +0.26(+0.98%) |
Jul 12, 2019 | 26.23 | 26.75 | 26.13 | 26.41 | 1,576,400 | +0.31(+1.19%) |
Jul 11, 2019 | 26.71 | 26.72 | 25.87 | 26.10 | 2,840,975 | -0.48(-1.81%) |
Jul 10, 2019 | 26.96 | 27.37 | 26.30 | 26.58 | 2,726,638 | -0.14(-0.52%) |
Jul 09, 2019 | 26.77 | 27.07 | 26.51 | 26.72 | 1,792,969 | -0.05(-0.19%) |
Jul 08, 2019 | 27.20 | 27.85 | 26.66 | 26.77 | 2,408,562 | -0.48(-1.76%) |
Jul 05, 2019 | 27.47 | 27.50 | 26.82 | 27.25 | 1,870,400 | -0.22(-0.80%) |
Jul 03, 2019 | 26.94 | 27.69 | 26.94 | 27.47 | 2,329,500 | +0.56(+2.08%) |
Jul 02, 2019 | 26.80 | 27.16 | 26.41 | 26.91 | 2,749,017 | +0.23(+0.86%) |
Jul 01, 2019 | 27.60 | 28.05 | 26.44 | 26.68 | 3,754,275 | -0.54(-1.98%) |
Jun 28, 2019 | 27.40 | 27.65 | 26.60 | 27.22 | 2,714,400 | -0.01(-0.04%) |
Jun 27, 2019 | 26.33 | 27.37 | 26.30 | 27.23 | 2,279,623 | +1.00(+3.81%) |
Jun 26, 2019 | 26.37 | 26.69 | 25.86 | 26.23 | 1,959,340 | +0.09(+0.34%) |
Jun 25, 2019 | 26.55 | 27.09 | 25.82 | 26.14 | 2,659,367 | -0.55(-2.06%) |
Jun 24, 2019 | 27.98 | 28.11 | 26.57 | 26.69 | 3,240,624 | -1.29(-4.61%) |
Jun 21, 2019 | 27.32 | 27.98 | 27.22 | 27.98 | 5,794,500 | +0.44(+1.60%) |
Jun 20, 2019 | 28.84 | 29.08 | 27.44 | 27.54 | 3,975,787 | -0.55(-1.96%) |
Jun 19, 2019 | 29.00 | 29.10 | 27.56 | 28.09 | 3,978,739 | -0.71(-2.47%) |
Jun 18, 2019 | 29.46 | 29.81 | 28.22 | 28.80 | 8,767,681 | +0.71(+2.53%) |
Jun 17, 2019 | 27.66 | 28.73 | 27.33 | 28.09 | 4,439,515 | +0.68(+2.48%) |
Jun 14, 2019 | 26.90 | 27.96 | 26.50 | 27.41 | 2,630,300 | +0.46(+1.71%) |
Jun 13, 2019 | 27.29 | 27.36 | 26.67 | 26.95 | 1,629,478 | -0.10(-0.37%) |
Jun 12, 2019 | 26.23 | 27.50 | 26.21 | 27.05 | 3,160,293 | +0.57(+2.15%) |
Jun 11, 2019 | 28.18 | 28.19 | 26.17 | 26.48 | 4,261,325 | -1.46(-5.23%) |
Jun 10, 2019 | 27.84 | 28.95 | 27.07 | 27.94 | 5,749,928 | +0.33(+1.20%) |
Jun 07, 2019 | 26.00 | 27.74 | 25.97 | 27.61 | 6,580,200 | +1.80(+6.97%) |
Jun 06, 2019 | 24.94 | 25.97 | 24.91 | 25.81 | 3,573,066 | +0.87(+3.49%) |
Jun 05, 2019 | 24.52 | 25.07 | 23.91 | 24.94 | 2,703,000 | +0.74(+3.06%) |
Jun 04, 2019 | 24.86 | 24.95 | 24.07 | 24.20 | 3,683,338 | -0.20(-0.82%) |
Jun 03, 2019 | 24.98 | 25.14 | 24.23 | 24.40 | 3,690,746 | -0.52(-2.09%) |
May 31, 2019 | 24.99 | 25.63 | 24.75 | 24.92 | 2,618,000 | -0.59(-2.31%) |
May 30, 2019 | 25.54 | 25.89 | 25.13 | 25.51 | 1,975,269 | -0.07(-0.27%) |
May 29, 2019 | 25.42 | 25.78 | 24.95 | 25.58 | 2,457,978 | -0.22(-0.85%) |
May 28, 2019 | 25.65 | 26.38 | 25.41 | 25.80 | 4,485,531 | +0.30(+1.18%) |
May 24, 2019 | 24.00 | 25.99 | 23.89 | 25.50 | 7,688,000 | +1.70(+7.14%) |
May 23, 2019 | 24.15 | 24.33 | 23.60 | 23.80 | 4,526,209 | -0.80(-3.25%) |
May 22, 2019 | 25.30 | 25.34 | 24.10 | 24.60 | 7,954,936 | -0.81(-3.19%) |
May 21, 2019 | 26.30 | 26.55 | 25.30 | 25.41 | 6,476,910 | -0.44(-1.70%) |
May 20, 2019 | 27.24 | 27.24 | 25.71 | 25.85 | 7,266,012 | -0.85(-3.18%) |
May 17, 2019 | 25.87 | 28.12 | 25.70 | 26.70 | 26,271,800 | -4.16(-13.48%) |
May 16, 2019 | 28.85 | 31.15 | 28.45 | 30.86 | 17,510,888 | +2.23(+7.79%) |
May 15, 2019 | 28.95 | 29.10 | 28.13 | 28.63 | 4,489,459 | -0.36(-1.24%) |
May 14, 2019 | 27.41 | 29.02 | 27.02 | 28.99 | 7,066,570 | +2.36(+8.86%) |
May 13, 2019 | 27.80 | 28.00 | 26.39 | 26.63 | 9,107,647 | -2.42(-8.33%) |
May 10, 2019 | 29.08 | 29.45 | 27.66 | 29.05 | 5,708,900 | +0.40(+1.40%) |
May 09, 2019 | 29.09 | 29.26 | 28.42 | 28.65 | 4,501,759 | -0.86(-2.91%) |
May 08, 2019 | 28.46 | 30.20 | 28.37 | 29.51 | 7,104,216 | +0.82(+2.86%) |
May 07, 2019 | 29.67 | 29.75 | 28.16 | 28.69 | 6,307,214 | -0.81(-2.75%) |
May 06, 2019 | 27.67 | 30.00 | 26.90 | 29.50 | 9,929,206 | +1.14(+4.02%) |
May 03, 2019 | 29.55 | 30.55 | 28.12 | 28.36 | 10,610,900 | -1.38(-4.64%) |
May 02, 2019 | 31.62 | 31.68 | 28.86 | 29.74 | 14,049,117 | -1.49(-4.77%) |