Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.22 | 28.35 | 27.43 | 27.68 | 1,305,310 | -0.47(-1.67%) |
Jul 30, 2019 | 27.95 | 28.36 | 27.62 | 28.15 | 1,550,925 | +0.01(+0.04%) |
Jul 29, 2019 | 28.49 | 28.61 | 28.08 | 28.14 | 679,793 | -0.35(-1.23%) |
Jul 26, 2019 | 28.49 | 28.61 | 28.10 | 28.49 | 654,800 | +0.06(+0.21%) |
Jul 25, 2019 | 29.20 | 29.20 | 28.20 | 28.43 | 808,344 | -0.71(-2.44%) |
Jul 24, 2019 | 28.07 | 29.31 | 28.01 | 29.14 | 1,177,206 | +0.83(+2.93%) |
Jul 23, 2019 | 27.33 | 28.38 | 27.33 | 28.31 | 1,192,809 | +1.30(+4.81%) |
Jul 22, 2019 | 27.29 | 27.77 | 26.93 | 27.01 | 1,542,375 | -0.32(-1.17%) |
Jul 19, 2019 | 26.73 | 27.62 | 26.52 | 27.33 | 1,904,700 | +0.77(+2.90%) |
Jul 18, 2019 | 26.56 | 26.82 | 26.50 | 26.56 | 1,148,904 | -0.18(-0.67%) |
Jul 17, 2019 | 27.51 | 27.52 | 26.74 | 26.74 | 926,582 | -0.78(-2.83%) |
Jul 16, 2019 | 27.00 | 27.74 | 26.72 | 27.52 | 1,219,209 | +0.42(+1.55%) |
Jul 15, 2019 | 27.16 | 27.32 | 26.69 | 27.10 | 1,136,065 | -0.04(-0.15%) |
Jul 12, 2019 | 26.52 | 27.28 | 26.23 | 27.14 | 1,221,700 | +0.80(+3.04%) |
Jul 11, 2019 | 26.15 | 26.43 | 25.87 | 26.34 | 997,642 | +0.16(+0.61%) |
Jul 10, 2019 | 26.38 | 26.60 | 25.92 | 26.18 | 982,598 | -0.12(-0.46%) |
Jul 09, 2019 | 26.45 | 26.45 | 26.11 | 26.30 | 882,747 | -0.43(-1.61%) |
Jul 08, 2019 | 26.80 | 26.93 | 26.46 | 26.73 | 1,173,151 | -0.29(-1.07%) |
Jul 05, 2019 | 26.97 | 27.14 | 26.43 | 27.02 | 1,022,700 | -0.18(-0.66%) |
Jul 03, 2019 | 27.13 | 27.26 | 26.66 | 27.20 | 572,100 | +0.16(+0.59%) |
Jul 02, 2019 | 27.43 | 27.43 | 26.72 | 27.04 | 1,114,212 | -0.57(-2.06%) |
Jul 01, 2019 | 28.53 | 28.86 | 27.44 | 27.61 | 1,587,161 | -0.42(-1.50%) |
Jun 28, 2019 | 27.22 | 28.10 | 27.22 | 28.03 | 1,570,500 | +0.96(+3.55%) |
Jun 27, 2019 | 26.92 | 27.25 | 26.74 | 27.07 | 1,320,904 | +0.24(+0.89%) |
Jun 26, 2019 | 26.54 | 26.93 | 26.49 | 26.83 | 742,698 | +0.33(+1.25%) |
Jun 25, 2019 | 26.75 | 26.75 | 26.14 | 26.50 | 1,138,220 | -0.04(-0.15%) |
Jun 24, 2019 | 26.98 | 27.29 | 26.48 | 26.54 | 1,369,347 | -0.51(-1.89%) |
Jun 21, 2019 | 27.14 | 27.39 | 27.02 | 27.05 | 1,324,600 | -0.22(-0.81%) |
Jun 20, 2019 | 27.13 | 27.32 | 26.86 | 27.27 | 795,083 | +0.64(+2.40%) |
Jun 19, 2019 | 26.17 | 26.72 | 26.17 | 26.63 | 1,197,477 | +0.26(+0.99%) |
Jun 18, 2019 | 25.48 | 26.45 | 25.24 | 26.37 | 1,352,837 | +1.21(+4.81%) |
Jun 17, 2019 | 25.28 | 25.49 | 24.83 | 25.16 | 913,470 | -0.24(-0.94%) |
Jun 14, 2019 | 25.74 | 25.74 | 25.07 | 25.40 | 2,120,200 | -0.57(-2.19%) |
Jun 13, 2019 | 26.36 | 26.54 | 25.84 | 25.97 | 2,215,472 | -0.10(-0.38%) |
Jun 12, 2019 | 26.46 | 26.58 | 25.84 | 26.07 | 1,899,216 | -0.60(-2.25%) |
Jun 11, 2019 | 27.46 | 27.77 | 26.56 | 26.67 | 1,388,435 | -0.33(-1.22%) |
Jun 10, 2019 | 27.05 | 27.55 | 26.78 | 27.00 | 774,077 | -0.02(-0.07%) |
Jun 07, 2019 | 26.95 | 27.11 | 26.45 | 27.02 | 818,700 | +0.29(+1.08%) |
Jun 06, 2019 | 26.92 | 27.17 | 26.42 | 26.73 | 1,657,424 | -0.23(-0.85%) |
Jun 05, 2019 | 27.00 | 27.15 | 26.52 | 26.96 | 1,389,380 | +0.03(+0.11%) |
Jun 04, 2019 | 25.37 | 26.94 | 25.15 | 26.93 | 1,534,754 | +1.01(+3.90%) |
Jun 03, 2019 | 25.14 | 26.01 | 25.06 | 25.92 | 1,531,222 | +0.82(+3.27%) |
May 31, 2019 | 25.32 | 25.56 | 25.05 | 25.10 | 2,092,600 | -0.71(-2.75%) |
May 30, 2019 | 25.52 | 25.93 | 25.40 | 25.81 | 1,458,675 | +0.29(+1.14%) |
May 29, 2019 | 24.96 | 25.53 | 24.83 | 25.52 | 2,283,045 | +0.31(+1.23%) |
May 28, 2019 | 25.09 | 25.36 | 24.83 | 25.21 | 1,699,285 | +0.14(+0.56%) |
May 24, 2019 | 25.37 | 25.51 | 24.86 | 25.07 | 929,600 | -0.04(-0.16%) |
May 23, 2019 | 25.87 | 26.18 | 24.99 | 25.11 | 2,062,478 | -1.31(-4.96%) |
May 22, 2019 | 27.48 | 27.54 | 26.36 | 26.42 | 1,432,358 | -1.29(-4.66%) |
May 21, 2019 | 27.46 | 27.99 | 27.23 | 27.71 | 1,786,372 | +0.41(+1.50%) |
May 20, 2019 | 26.71 | 27.38 | 26.56 | 27.30 | 1,851,837 | +0.40(+1.49%) |
May 17, 2019 | 27.02 | 27.55 | 26.90 | 26.90 | 2,285,600 | -0.54(-1.97%) |
May 16, 2019 | 27.06 | 28.01 | 27.02 | 27.44 | 3,459,078 | +0.95(+3.59%) |
May 15, 2019 | 25.57 | 26.62 | 25.21 | 26.49 | 2,811,727 | +0.56(+2.16%) |
May 14, 2019 | 26.52 | 26.75 | 25.68 | 25.93 | 2,802,831 | -0.57(-2.15%) |
May 13, 2019 | 26.42 | 26.85 | 25.93 | 26.50 | 3,742,297 | -0.54(-2.00%) |
May 10, 2019 | 26.61 | 27.09 | 26.21 | 27.04 | 3,906,500 | +0.27(+1.01%) |
May 09, 2019 | 26.24 | 26.97 | 26.05 | 26.77 | 3,331,769 | -0.22(-0.82%) |
May 08, 2019 | 29.06 | 29.12 | 26.93 | 26.99 | 3,641,813 | -1.35(-4.76%) |
May 07, 2019 | 29.17 | 29.59 | 28.04 | 28.34 | 2,083,909 | -1.32(-4.45%) |
May 06, 2019 | 29.57 | 29.91 | 29.05 | 29.66 | 1,741,497 | -0.61(-2.02%) |
May 03, 2019 | 30.00 | 30.37 | 29.85 | 30.27 | 2,700,000 | +0.52(+1.75%) |
May 02, 2019 | 29.68 | 29.97 | 29.29 | 29.75 | 1,000,081 | -0.23(-0.77%) |