Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.40 | 31.40 | 29.40 | 29.82 | 926,428 | +2.17(+7.86%) |
Jul 30, 2019 | 26.74 | 27.76 | 26.52 | 27.65 | 481,091 | +0.57(+2.12%) |
Jul 29, 2019 | 27.20 | 27.21 | 26.87 | 27.07 | 230,179 | -0.16(-0.60%) |
Jul 26, 2019 | 26.93 | 27.31 | 26.77 | 27.24 | 236,706 | +0.30(+1.10%) |
Jul 25, 2019 | 27.27 | 27.27 | 26.76 | 26.94 | 299,652 | -0.34(-1.26%) |
Jul 24, 2019 | 26.87 | 27.31 | 26.82 | 27.28 | 406,659 | +0.25(+0.92%) |
Jul 23, 2019 | 26.99 | 27.28 | 26.76 | 27.03 | 296,667 | +0.17(+0.64%) |
Jul 22, 2019 | 26.78 | 27.02 | 26.64 | 26.86 | 453,852 | +0.11(+0.39%) |
Jul 19, 2019 | 26.44 | 27.13 | 26.42 | 26.76 | 507,258 | +0.28(+1.05%) |
Jul 18, 2019 | 25.96 | 26.61 | 25.93 | 26.48 | 306,049 | +0.54(+2.07%) |
Jul 17, 2019 | 25.77 | 26.05 | 25.67 | 25.94 | 254,365 | +0.06(+0.22%) |
Jul 16, 2019 | 25.53 | 25.96 | 25.47 | 25.89 | 169,966 | +0.22(+0.86%) |
Jul 15, 2019 | 25.85 | 25.85 | 25.42 | 25.67 | 155,167 | +0.05(+0.19%) |
Jul 12, 2019 | 25.12 | 25.67 | 25.07 | 25.62 | 214,770 | +0.62(+2.49%) |
Jul 11, 2019 | 25.24 | 25.24 | 24.82 | 25.00 | 135,692 | -0.12(-0.50%) |
Jul 10, 2019 | 25.08 | 25.27 | 24.94 | 25.12 | 212,646 | +0.09(+0.34%) |
Jul 09, 2019 | 25.16 | 25.21 | 24.96 | 25.03 | 200,749 | -0.25(-0.98%) |
Jul 08, 2019 | 25.58 | 25.69 | 25.15 | 25.28 | 161,159 | -0.30(-1.16%) |
Jul 05, 2019 | 25.54 | 25.62 | 25.19 | 25.58 | 79,703 | -0.04(-0.15%) |
Jul 03, 2019 | 25.91 | 25.91 | 25.37 | 25.62 | 77,509 | -0.16(-0.63%) |
Jul 02, 2019 | 25.98 | 25.98 | 25.32 | 25.78 | 164,834 | -0.17(-0.66%) |
Jul 01, 2019 | 25.98 | 26.30 | 25.61 | 25.95 | 508,849 | +0.34(+1.35%) |
Jun 28, 2019 | 25.65 | 26.08 | 25.58 | 25.61 | 755,769 | -0.07(-0.26%) |
Jun 27, 2019 | 25.41 | 25.99 | 25.29 | 25.67 | 362,500 | +0.34(+1.32%) |
Jun 26, 2019 | 24.75 | 25.34 | 24.45 | 25.34 | 301,650 | +0.67(+2.72%) |
Jun 25, 2019 | 24.62 | 24.84 | 24.35 | 24.67 | 299,214 | +0.02(+0.08%) |
Jun 24, 2019 | 24.87 | 25.01 | 24.61 | 24.65 | 144,473 | -0.22(-0.89%) |
Jun 21, 2019 | 25.16 | 25.38 | 24.84 | 24.87 | 337,511 | -0.45(-1.78%) |
Jun 20, 2019 | 25.65 | 25.65 | 25.14 | 25.32 | 301,144 | -0.07(-0.26%) |
Jun 19, 2019 | 25.07 | 25.43 | 24.85 | 25.39 | 208,148 | +0.40(+1.61%) |
Jun 18, 2019 | 24.55 | 25.22 | 24.55 | 24.99 | 390,533 | +0.62(+2.55%) |
Jun 17, 2019 | 24.54 | 24.62 | 24.33 | 24.36 | 154,681 | -0.13(-0.55%) |
Jun 14, 2019 | 24.62 | 24.71 | 24.32 | 24.50 | 111,668 | -0.19(-0.78%) |
Jun 13, 2019 | 24.55 | 24.89 | 24.40 | 24.69 | 152,207 | +0.30(+1.22%) |
Jun 12, 2019 | 24.30 | 24.39 | 24.07 | 24.39 | 254,507 | +0.08(+0.32%) |
Jun 11, 2019 | 24.90 | 25.02 | 24.26 | 24.32 | 292,435 | -0.31(-1.24%) |
Jun 10, 2019 | 24.73 | 24.97 | 24.57 | 24.62 | 183,341 | +0.10(+0.39%) |
Jun 07, 2019 | 24.28 | 24.65 | 24.21 | 24.53 | 126,396 | +0.36(+1.51%) |
Jun 06, 2019 | 24.53 | 24.64 | 23.83 | 24.16 | 140,976 | -0.42(-1.71%) |
Jun 05, 2019 | 24.60 | 24.70 | 24.31 | 24.58 | 189,160 | +0.13(+0.55%) |
Jun 04, 2019 | 23.92 | 24.51 | 23.92 | 24.45 | 261,509 | +0.84(+3.57%) |
Jun 03, 2019 | 22.96 | 23.68 | 22.96 | 23.61 | 387,708 | +0.74(+3.22%) |
May 31, 2019 | 23.08 | 23.13 | 22.80 | 22.87 | 221,769 | -0.57(-2.45%) |
May 30, 2019 | 23.51 | 23.79 | 23.32 | 23.44 | 114,991 | +0.03(+0.12%) |
May 29, 2019 | 23.19 | 23.47 | 23.07 | 23.42 | 266,235 | +0.09(+0.37%) |
May 28, 2019 | 23.37 | 23.44 | 23.22 | 23.33 | 209,572 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.47 | 23.03 | 23.31 | 94,954 | +0.14(+0.62%) |
May 23, 2019 | 23.76 | 23.84 | 22.87 | 23.17 | 267,123 | -0.92(-3.82%) |
May 22, 2019 | 23.89 | 24.16 | 23.82 | 24.09 | 210,053 | +0.09(+0.36%) |
May 21, 2019 | 23.95 | 24.12 | 23.65 | 24.00 | 359,190 | +0.23(+0.97%) |
May 20, 2019 | 23.48 | 23.86 | 23.35 | 23.77 | 491,460 | +0.08(+0.32%) |
May 17, 2019 | 24.07 | 24.17 | 23.60 | 23.69 | 249,033 | -0.66(-2.71%) |
May 16, 2019 | 24.43 | 24.69 | 24.32 | 24.35 | 448,578 | +0.01(+0.04%) |
May 15, 2019 | 24.07 | 24.47 | 23.87 | 24.34 | 218,977 | +0.01(+0.04%) |
May 14, 2019 | 24.38 | 24.54 | 24.13 | 24.33 | 320,192 | +0.06(+0.24%) |
May 13, 2019 | 24.37 | 24.60 | 24.05 | 24.28 | 259,410 | -0.61(-2.45%) |
May 10, 2019 | 24.87 | 24.97 | 24.42 | 24.89 | 267,109 | -0.12(-0.50%) |
May 09, 2019 | 24.63 | 25.21 | 24.45 | 25.01 | 200,049 | +0.11(+0.42%) |
May 08, 2019 | 25.38 | 25.41 | 24.89 | 24.91 | 216,528 | -0.47(-1.84%) |
May 07, 2019 | 25.79 | 25.82 | 25.13 | 25.37 | 285,420 | -0.67(-2.57%) |
May 06, 2019 | 25.71 | 26.12 | 25.40 | 26.04 | 367,549 | -0.17(-0.66%) |
May 03, 2019 | 26.07 | 26.37 | 25.79 | 26.21 | 355,761 | +0.30(+1.14%) |
May 02, 2019 | 26.72 | 27.00 | 25.72 | 25.92 | 794,521 | -1.29(-4.74%) |