Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.90 | 27.18 | 25.91 | 26.16 | 99,296 | -0.24(-0.91%) |
Jul 30, 2019 | 25.00 | 26.50 | 24.68 | 26.40 | 78,843 | +1.62(+6.54%) |
Jul 29, 2019 | 24.47 | 24.87 | 23.38 | 24.78 | 60,430 | +1.03(+4.34%) |
Jul 26, 2019 | 23.69 | 24.05 | 23.16 | 23.75 | 27,600 | +0.34(+1.45%) |
Jul 25, 2019 | 24.20 | 24.43 | 23.38 | 23.41 | 69,183 | +0.00(+0.00%) |
Jul 24, 2019 | 24.76 | 25.61 | 22.80 | 23.41 | 123,204 | -1.32(-5.35%) |
Jul 23, 2019 | 23.91 | 24.84 | 23.45 | 24.73 | 167,086 | +0.77(+3.23%) |
Jul 22, 2019 | 23.64 | 24.08 | 23.43 | 23.96 | 75,170 | +0.09(+0.38%) |
Jul 19, 2019 | 23.32 | 23.99 | 22.51 | 23.87 | 135,500 | +0.64(+2.76%) |
Jul 18, 2019 | 24.65 | 24.73 | 22.01 | 23.23 | 176,494 | -1.30(-5.30%) |
Jul 17, 2019 | 26.76 | 26.76 | 24.50 | 24.53 | 115,953 | -1.94(-7.33%) |
Jul 16, 2019 | 28.65 | 29.35 | 25.09 | 26.47 | 125,348 | -1.83(-6.47%) |
Jul 15, 2019 | 30.31 | 30.31 | 28.06 | 28.30 | 254,057 | -1.36(-4.59%) |
Jul 12, 2019 | 29.66 | 30.41 | 29.19 | 29.66 | 62,500 | -0.25(-0.84%) |
Jul 11, 2019 | 30.10 | 30.50 | 29.50 | 29.91 | 70,452 | +0.11(+0.37%) |
Jul 10, 2019 | 28.50 | 30.01 | 28.39 | 29.80 | 161,630 | +3.20(+12.03%) |
Jul 09, 2019 | 25.87 | 26.62 | 25.80 | 26.60 | 27,066 | +0.88(+3.42%) |
Jul 08, 2019 | 26.15 | 27.13 | 25.72 | 25.72 | 69,394 | -0.37(-1.42%) |
Jul 05, 2019 | 25.42 | 26.15 | 25.25 | 26.09 | 39,800 | +1.18(+4.74%) |
Jul 03, 2019 | 25.13 | 25.40 | 24.15 | 24.91 | 66,600 | +0.43(+1.76%) |
Jul 02, 2019 | 27.94 | 27.94 | 24.25 | 24.48 | 194,751 | -3.95(-13.89%) |
Jul 01, 2019 | 29.56 | 29.56 | 27.45 | 28.43 | 100,398 | +1.55(+5.77%) |
Jun 28, 2019 | 29.04 | 29.04 | 26.01 | 26.88 | 159,900 | -1.81(-6.31%) |
Jun 27, 2019 | 28.59 | 29.30 | 28.51 | 28.69 | 54,045 | +0.10(+0.35%) |
Jun 26, 2019 | 28.64 | 29.59 | 28.42 | 28.59 | 202,941 | +1.85(+6.94%) |
Jun 25, 2019 | 27.08 | 27.41 | 26.35 | 26.74 | 44,232 | +0.00(+0.00%) |
Jun 24, 2019 | 26.38 | 27.07 | 25.32 | 26.74 | 90,949 | +0.25(+0.93%) |
Jun 21, 2019 | 25.81 | 26.54 | 25.81 | 26.49 | 148,400 | +0.66(+2.55%) |
Jun 20, 2019 | 24.80 | 26.00 | 24.47 | 25.83 | 164,579 | +3.13(+13.79%) |
Jun 19, 2019 | 21.56 | 22.71 | 21.39 | 22.70 | 82,342 | +0.44(+1.98%) |
Jun 18, 2019 | 20.80 | 22.60 | 20.69 | 22.26 | 169,724 | +2.36(+11.88%) |
Jun 17, 2019 | 20.05 | 20.50 | 19.55 | 19.90 | 57,289 | -0.67(-3.25%) |
Jun 14, 2019 | 20.40 | 21.05 | 20.20 | 20.56 | 61,000 | +0.38(+1.90%) |
Jun 13, 2019 | 21.31 | 21.31 | 20.00 | 20.18 | 251,964 | +1.24(+6.55%) |
Jun 12, 2019 | 20.37 | 20.43 | 18.76 | 18.94 | 241,504 | -2.67(-12.36%) |
Jun 11, 2019 | 22.24 | 22.24 | 21.30 | 21.61 | 138,573 | -0.04(-0.18%) |
Jun 10, 2019 | 22.45 | 23.10 | 21.35 | 21.65 | 92,602 | -0.80(-3.55%) |
Jun 07, 2019 | 20.92 | 22.78 | 20.87 | 22.45 | 98,600 | +0.94(+4.38%) |
Jun 06, 2019 | 19.63 | 21.60 | 19.30 | 21.51 | 156,263 | +1.66(+8.34%) |
Jun 05, 2019 | 21.34 | 21.34 | 18.51 | 19.85 | 228,276 | -2.27(-10.26%) |
Jun 04, 2019 | 21.63 | 22.28 | 20.98 | 22.12 | 91,998 | +0.96(+4.54%) |
Jun 03, 2019 | 23.01 | 23.10 | 20.95 | 21.16 | 115,513 | -0.54(-2.49%) |
May 31, 2019 | 24.20 | 24.64 | 21.48 | 21.70 | 300,400 | -4.52(-17.24%) |
May 30, 2019 | 29.99 | 30.03 | 26.00 | 26.22 | 160,072 | -3.60(-12.07%) |
May 29, 2019 | 28.21 | 29.82 | 26.76 | 29.82 | 133,036 | +0.12(+0.40%) |
May 28, 2019 | 30.50 | 30.57 | 29.63 | 29.70 | 69,253 | +0.00(+0.00%) |
May 24, 2019 | 29.62 | 29.73 | 27.68 | 29.70 | 134,800 | +1.06(+3.70%) |
May 23, 2019 | 31.01 | 31.01 | 27.38 | 28.64 | 171,522 | -5.26(-15.51%) |
May 22, 2019 | 36.01 | 36.36 | 33.57 | 33.90 | 95,127 | -3.31(-8.90%) |
May 21, 2019 | 37.04 | 37.49 | 36.67 | 37.21 | 21,517 | -0.23(-0.62%) |
May 20, 2019 | 36.90 | 37.94 | 36.56 | 37.44 | 30,362 | +0.63(+1.72%) |
May 17, 2019 | 37.59 | 38.50 | 36.53 | 36.81 | 43,400 | -0.61(-1.63%) |
May 16, 2019 | 36.97 | 38.12 | 36.90 | 37.42 | 60,443 | +1.40(+3.89%) |
May 15, 2019 | 34.42 | 36.18 | 34.38 | 36.02 | 69,899 | +0.95(+2.70%) |
May 14, 2019 | 34.99 | 35.73 | 34.73 | 35.07 | 49,923 | +1.45(+4.32%) |
May 13, 2019 | 37.32 | 37.80 | 33.29 | 33.62 | 167,571 | -1.28(-3.67%) |
May 10, 2019 | 34.61 | 35.58 | 34.60 | 34.90 | 39,800 | +0.10(+0.29%) |
May 09, 2019 | 34.80 | 35.10 | 33.87 | 34.80 | 73,522 | -0.57(-1.61%) |
May 08, 2019 | 34.51 | 36.08 | 34.24 | 35.37 | 61,725 | +1.16(+3.39%) |
May 07, 2019 | 34.59 | 35.08 | 33.31 | 34.21 | 67,310 | -2.72(-7.37%) |
May 06, 2019 | 34.71 | 37.11 | 34.63 | 36.93 | 42,121 | +1.67(+4.74%) |
May 03, 2019 | 35.36 | 36.40 | 35.25 | 35.26 | 27,300 | +0.41(+1.18%) |
May 02, 2019 | 35.60 | 35.77 | 33.66 | 34.85 | 116,404 | -3.57(-9.29%) |