Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.25 | 24.97 | 23.71 | 23.73 | 30,868 | -0.48(-1.98%) |
Jul 30, 2019 | 23.64 | 24.59 | 23.60 | 24.21 | 38,682 | +0.43(+1.81%) |
Jul 29, 2019 | 24.02 | 24.24 | 23.51 | 23.78 | 33,403 | +0.04(+0.17%) |
Jul 26, 2019 | 23.59 | 24.57 | 23.53 | 23.74 | 33,400 | +0.21(+0.89%) |
Jul 25, 2019 | 24.23 | 24.85 | 22.86 | 23.53 | 52,378 | -0.73(-3.01%) |
Jul 24, 2019 | 23.43 | 24.71 | 23.02 | 24.26 | 74,568 | +0.83(+3.54%) |
Jul 23, 2019 | 22.76 | 23.78 | 22.62 | 23.43 | 48,350 | +0.76(+3.35%) |
Jul 22, 2019 | 22.02 | 22.85 | 21.65 | 22.67 | 87,374 | +0.95(+4.37%) |
Jul 19, 2019 | 22.53 | 22.90 | 21.72 | 21.72 | 52,000 | -0.88(-3.89%) |
Jul 18, 2019 | 22.45 | 22.82 | 21.76 | 22.60 | 26,587 | +0.03(+0.13%) |
Jul 17, 2019 | 22.95 | 23.74 | 22.51 | 22.57 | 40,768 | -0.32(-1.40%) |
Jul 16, 2019 | 23.07 | 24.18 | 22.80 | 22.89 | 69,301 | -0.38(-1.63%) |
Jul 15, 2019 | 23.57 | 24.60 | 22.77 | 23.27 | 49,022 | -0.54(-2.27%) |
Jul 12, 2019 | 25.77 | 25.80 | 23.23 | 23.81 | 125,000 | -2.04(-7.89%) |
Jul 11, 2019 | 26.23 | 26.23 | 25.21 | 25.85 | 41,394 | -0.29(-1.11%) |
Jul 10, 2019 | 26.55 | 26.55 | 25.88 | 26.14 | 83,816 | -0.27(-1.02%) |
Jul 09, 2019 | 26.35 | 26.54 | 25.56 | 26.41 | 52,469 | +0.20(+0.76%) |
Jul 08, 2019 | 25.85 | 26.36 | 25.43 | 26.21 | 61,100 | +0.28(+1.08%) |
Jul 05, 2019 | 25.62 | 26.16 | 25.23 | 25.93 | 46,600 | +0.29(+1.13%) |
Jul 03, 2019 | 25.57 | 25.70 | 25.09 | 25.64 | 37,900 | +0.23(+0.91%) |
Jul 02, 2019 | 27.00 | 27.00 | 24.99 | 25.41 | 69,758 | -1.55(-5.75%) |
Jul 01, 2019 | 25.42 | 27.54 | 24.87 | 26.96 | 86,162 | +1.54(+6.06%) |
Jun 28, 2019 | 24.18 | 25.50 | 24.18 | 25.42 | 887,300 | +1.32(+5.48%) |
Jun 27, 2019 | 23.84 | 24.49 | 23.62 | 24.10 | 41,366 | +0.21(+0.88%) |
Jun 26, 2019 | 24.75 | 24.75 | 23.64 | 23.89 | 37,733 | -0.99(-3.98%) |
Jun 25, 2019 | 24.99 | 24.99 | 24.55 | 24.88 | 38,335 | +0.13(+0.53%) |
Jun 24, 2019 | 25.00 | 25.38 | 24.36 | 24.75 | 79,362 | -0.59(-2.33%) |
Jun 21, 2019 | 24.26 | 25.50 | 23.49 | 25.34 | 140,500 | +1.08(+4.45%) |
Jun 20, 2019 | 23.98 | 24.42 | 23.54 | 24.26 | 50,021 | +0.48(+2.02%) |
Jun 19, 2019 | 23.14 | 23.85 | 22.80 | 23.78 | 35,698 | +0.56(+2.41%) |
Jun 18, 2019 | 24.29 | 24.50 | 22.69 | 23.22 | 44,667 | -1.16(-4.76%) |
Jun 17, 2019 | 25.01 | 25.23 | 24.14 | 24.38 | 35,272 | -0.75(-2.98%) |
Jun 14, 2019 | 25.60 | 25.60 | 24.61 | 25.13 | 22,400 | -0.45(-1.76%) |
Jun 13, 2019 | 24.50 | 25.60 | 23.97 | 25.58 | 52,325 | +0.98(+3.98%) |
Jun 12, 2019 | 24.34 | 24.89 | 23.70 | 24.60 | 60,020 | +0.64(+2.67%) |
Jun 11, 2019 | 24.66 | 24.66 | 23.54 | 23.96 | 26,552 | -0.55(-2.24%) |
Jun 10, 2019 | 25.10 | 26.41 | 24.24 | 24.51 | 67,693 | -0.99(-3.88%) |
Jun 07, 2019 | 24.58 | 25.50 | 24.35 | 25.50 | 34,900 | +1.09(+4.47%) |
Jun 06, 2019 | 25.37 | 25.50 | 23.38 | 24.41 | 79,920 | -0.91(-3.59%) |
Jun 05, 2019 | 24.75 | 25.75 | 24.52 | 25.32 | 217,770 | +0.33(+1.32%) |
Jun 04, 2019 | 23.00 | 25.00 | 22.64 | 24.99 | 146,678 | +2.13(+9.32%) |
Jun 03, 2019 | 22.53 | 23.43 | 22.42 | 22.86 | 121,155 | +0.48(+2.14%) |
May 31, 2019 | 21.72 | 22.38 | 21.21 | 22.38 | 33,300 | +0.43(+1.96%) |
May 30, 2019 | 21.68 | 22.00 | 21.31 | 21.95 | 20,419 | +0.33(+1.53%) |
May 29, 2019 | 21.45 | 21.70 | 21.22 | 21.62 | 20,971 | +0.03(+0.14%) |
May 28, 2019 | 21.71 | 21.71 | 20.77 | 21.59 | 43,142 | -0.03(-0.14%) |
May 24, 2019 | 21.17 | 21.74 | 20.76 | 21.62 | 29,700 | +0.95(+4.60%) |
May 23, 2019 | 21.05 | 21.19 | 20.15 | 20.67 | 18,150 | -0.38(-1.81%) |
May 22, 2019 | 21.15 | 21.36 | 20.64 | 21.05 | 57,612 | +0.00(+0.00%) |
May 21, 2019 | 19.98 | 21.37 | 19.58 | 21.05 | 43,280 | +1.05(+5.25%) |
May 20, 2019 | 19.16 | 20.20 | 19.16 | 20.00 | 25,803 | +0.58(+2.99%) |
May 17, 2019 | 19.80 | 19.80 | 19.29 | 19.42 | 12,000 | -0.58(-2.90%) |
May 16, 2019 | 19.50 | 20.16 | 19.50 | 20.00 | 19,227 | +0.59(+3.04%) |
May 15, 2019 | 18.99 | 19.45 | 18.63 | 19.41 | 35,374 | +0.42(+2.21%) |
May 14, 2019 | 18.72 | 19.19 | 18.70 | 18.99 | 66,676 | +0.28(+1.50%) |
May 13, 2019 | 18.50 | 18.99 | 18.12 | 18.71 | 74,111 | +0.01(+0.05%) |
May 10, 2019 | 18.18 | 19.50 | 18.13 | 18.70 | 37,000 | +0.53(+2.92%) |
May 09, 2019 | 17.57 | 19.27 | 17.41 | 18.17 | 138,248 | +0.60(+3.41%) |
May 08, 2019 | 17.14 | 18.00 | 17.14 | 17.57 | 63,070 | +0.42(+2.45%) |
May 07, 2019 | 17.06 | 17.53 | 17.06 | 17.15 | 40,795 | +0.07(+0.41%) |
May 06, 2019 | 17.40 | 17.55 | 16.94 | 17.08 | 30,033 | -0.22(-1.27%) |
May 03, 2019 | 17.05 | 17.55 | 16.45 | 17.30 | 130,000 | +0.65(+3.90%) |
May 02, 2019 | 16.95 | 17.14 | 16.41 | 16.65 | 35,925 | -0.31(-1.83%) |