Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.92 | 40.84 | 38.80 | 39.64 | 401,220 | +0.84(+2.16%) |
Jul 30, 2019 | 36.67 | 38.90 | 35.64 | 38.80 | 225,287 | +2.40(+6.59%) |
Jul 29, 2019 | 38.59 | 38.96 | 36.30 | 36.40 | 142,864 | -2.20(-5.70%) |
Jul 26, 2019 | 37.67 | 38.74 | 37.56 | 38.60 | 116,364 | +1.26(+3.37%) |
Jul 25, 2019 | 35.95 | 37.78 | 35.37 | 37.34 | 134,955 | +1.40(+3.90%) |
Jul 24, 2019 | 35.99 | 36.22 | 34.69 | 35.94 | 202,226 | -0.15(-0.42%) |
Jul 23, 2019 | 37.40 | 37.63 | 35.41 | 36.09 | 229,806 | -1.14(-3.06%) |
Jul 22, 2019 | 37.00 | 37.90 | 36.96 | 37.23 | 76,285 | +0.15(+0.40%) |
Jul 19, 2019 | 39.19 | 39.21 | 37.04 | 37.08 | 288,505 | -2.13(-5.43%) |
Jul 18, 2019 | 39.38 | 39.66 | 38.38 | 39.21 | 81,403 | -0.17(-0.43%) |
Jul 17, 2019 | 39.50 | 40.67 | 39.08 | 39.38 | 177,854 | +0.48(+1.23%) |
Jul 16, 2019 | 39.60 | 39.60 | 38.38 | 38.90 | 62,716 | -0.86(-2.16%) |
Jul 15, 2019 | 39.55 | 39.89 | 38.32 | 39.76 | 145,921 | +0.25(+0.63%) |
Jul 12, 2019 | 39.75 | 40.02 | 39.20 | 39.51 | 62,820 | -0.36(-0.90%) |
Jul 11, 2019 | 40.10 | 40.83 | 39.25 | 39.87 | 161,011 | -0.34(-0.85%) |
Jul 10, 2019 | 39.49 | 40.70 | 39.18 | 40.21 | 261,776 | +2.03(+5.32%) |
Jul 09, 2019 | 39.31 | 39.40 | 36.56 | 38.18 | 358,960 | -1.32(-3.34%) |
Jul 08, 2019 | 41.49 | 41.49 | 39.28 | 39.50 | 244,358 | -1.43(-3.49%) |
Jul 05, 2019 | 42.65 | 43.11 | 39.02 | 40.93 | 348,602 | -1.04(-2.48%) |
Jul 04, 2019 | 40.07 | 42.33 | 40.07 | 41.97 | 277,885 | +2.45(+6.20%) |
Jul 03, 2019 | 38.31 | 40.00 | 38.07 | 39.52 | 173,939 | +1.23(+3.21%) |
Jul 02, 2019 | 37.66 | 38.82 | 36.75 | 38.29 | 300,476 | +1.88(+5.16%) |
Jun 28, 2019 | 36.41 | 36.41 | 36.41 | 0 | +1.18(+3.35%) | |
Jun 27, 2019 | 35.10 | 35.50 | 34.38 | 35.23 | 125,013 | +0.18(+0.51%) |
Jun 26, 2019 | 33.93 | 35.75 | 33.63 | 35.05 | 196,557 | +1.54(+4.60%) |
Jun 25, 2019 | 36.35 | 36.48 | 33.02 | 33.51 | 200,939 | -2.49(-6.92%) |
Jun 24, 2019 | 34.15 | 36.50 | 33.90 | 36.00 | 209,804 | +2.11(+6.23%) |
Jun 21, 2019 | 33.36 | 34.00 | 32.73 | 33.89 | 161,585 | +0.22(+0.65%) |
Jun 20, 2019 | 34.43 | 34.43 | 33.26 | 33.67 | 132,403 | -0.33(-0.97%) |
Jun 19, 2019 | 34.00 | 34.15 | 30.82 | 34.00 | 352,989 | +0.50(+1.49%) |
Jun 18, 2019 | 33.70 | 35.41 | 33.08 | 33.50 | 295,730 | +0.63(+1.92%) |
Jun 17, 2019 | 36.89 | 36.89 | 32.79 | 32.87 | 381,692 | -3.40(-9.37%) |
Jun 14, 2019 | 37.57 | 37.57 | 36.15 | 36.27 | 171,860 | -0.17(-0.47%) |
Jun 13, 2019 | 34.39 | 38.14 | 34.05 | 36.44 | 409,516 | +2.58(+7.62%) |
Jun 12, 2019 | 32.44 | 33.86 | 32.15 | 33.86 | 184,356 | +1.85(+5.78%) |
Jun 11, 2019 | 33.00 | 33.60 | 32.01 | 32.01 | 216,984 | -0.21(-0.65%) |
Jun 10, 2019 | 32.16 | 34.61 | 31.85 | 32.22 | 312,375 | +0.82(+2.61%) |
Jun 07, 2019 | 28.35 | 33.40 | 28.27 | 31.40 | 354,762 | +3.08(+10.88%) |
Jun 06, 2019 | 28.21 | 28.36 | 27.76 | 28.32 | 161,217 | +0.32(+1.14%) |
Jun 05, 2019 | 28.50 | 29.42 | 27.88 | 28.00 | 244,003 | -0.44(-1.55%) |
Jun 04, 2019 | 29.50 | 30.17 | 28.13 | 28.44 | 283,176 | +0.23(+0.82%) |
Jun 03, 2019 | 28.49 | 29.49 | 27.46 | 28.21 | 263,496 | +1.11(+4.10%) |
May 31, 2019 | 24.04 | 27.93 | 24.04 | 27.10 | 502,350 | +3.29(+13.82%) |
May 30, 2019 | 24.06 | 24.06 | 23.30 | 23.81 | 68,088 | -0.27(-1.12%) |
May 29, 2019 | 24.20 | 24.48 | 23.81 | 24.08 | 63,932 | -0.17(-0.70%) |
May 28, 2019 | 23.36 | 24.65 | 23.36 | 24.25 | 64,952 | +0.91(+3.90%) |
May 27, 2019 | 22.85 | 23.57 | 22.85 | 23.34 | 33,204 | +0.51(+2.23%) |
May 24, 2019 | 23.10 | 23.31 | 22.81 | 22.83 | 32,744 | -0.17(-0.74%) |
May 23, 2019 | 23.43 | 23.48 | 22.71 | 23.00 | 54,333 | -0.64(-2.71%) |
May 22, 2019 | 23.36 | 23.66 | 23.35 | 23.64 | 36,408 | +0.24(+1.03%) |
May 21, 2019 | 23.84 | 23.85 | 23.40 | 23.40 | 20,653 | -0.43(-1.80%) |
May 17, 2019 | 23.83 | 23.83 | 23.83 | 0 | -0.10(-0.42%) | |
May 16, 2019 | 23.29 | 23.98 | 23.11 | 23.93 | 76,078 | +0.70(+3.01%) |
May 15, 2019 | 22.97 | 23.23 | 22.76 | 23.23 | 44,501 | +0.13(+0.56%) |
May 14, 2019 | 23.00 | 23.18 | 22.78 | 23.10 | 52,122 | +0.20(+0.87%) |
May 13, 2019 | 23.00 | 23.35 | 22.26 | 22.90 | 121,990 | -0.78(-3.29%) |
May 10, 2019 | 23.29 | 23.97 | 23.03 | 23.68 | 56,757 | +0.00(+0.00%) |
May 09, 2019 | 23.72 | 23.72 | 23.02 | 23.68 | 62,177 | -0.17(-0.71%) |
May 08, 2019 | 23.96 | 24.20 | 23.32 | 23.85 | 97,428 | -0.10(-0.42%) |
May 07, 2019 | 24.61 | 24.85 | 23.95 | 23.95 | 97,407 | -0.81(-3.27%) |
May 06, 2019 | 24.86 | 25.00 | 24.65 | 24.76 | 66,978 | -0.35(-1.39%) |
May 03, 2019 | 25.10 | 25.25 | 24.56 | 25.11 | 110,851 | +0.11(+0.44%) |
May 02, 2019 | 25.00 | 25.00 | 24.30 | 25.00 | 104,311 | +0.02(+0.08%) |