Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.80 | 36.00 | 33.00 | 33.00 | 648 | -1.00(-2.93%) |
Jul 30, 2019 | 34.80 | 34.80 | 32.40 | 34.00 | 352 | +0.63(+1.89%) |
Jul 29, 2019 | 34.40 | 35.24 | 33.37 | 33.37 | 1,159 | -0.63(-1.86%) |
Jul 26, 2019 | 34.40 | 35.20 | 34.00 | 34.00 | 430 | -0.96(-2.75%) |
Jul 25, 2019 | 36.00 | 37.20 | 34.40 | 34.96 | 557 | -0.64(-1.80%) |
Jul 24, 2019 | 39.20 | 39.20 | 35.20 | 35.60 | 1,136 | -3.20(-8.26%) |
Jul 23, 2019 | 40.00 | 40.00 | 38.80 | 38.80 | 788 | -0.80(-2.01%) |
Jul 22, 2019 | 38.00 | 41.60 | 36.80 | 39.60 | 8,472 | +1.60(+4.21%) |
Jul 19, 2019 | 37.60 | 38.00 | 36.40 | 38.00 | 167 | +1.60(+4.40%) |
Jul 18, 2019 | 37.60 | 38.00 | 36.00 | 36.40 | 736 | -1.52(-4.02%) |
Jul 17, 2019 | 38.14 | 38.80 | 37.20 | 37.92 | 343 | +0.72(+1.94%) |
Jul 16, 2019 | 37.34 | 39.60 | 37.20 | 37.20 | 559 | -1.52(-3.92%) |
Jul 15, 2019 | 36.88 | 39.20 | 36.88 | 38.72 | 845 | +1.87(+5.08%) |
Jul 12, 2019 | 38.40 | 38.40 | 36.41 | 36.85 | 792 | -0.35(-0.95%) |
Jul 11, 2019 | 38.40 | 38.40 | 36.40 | 37.20 | 872 | -0.80(-2.11%) |
Jul 10, 2019 | 38.00 | 38.00 | 36.00 | 38.00 | 498 | +0.80(+2.15%) |
Jul 09, 2019 | 36.40 | 38.00 | 34.80 | 37.20 | 1,263 | +1.20(+3.33%) |
Jul 08, 2019 | 34.40 | 36.40 | 34.40 | 36.00 | 296 | +1.19(+3.42%) |
Jul 05, 2019 | 35.20 | 36.35 | 34.41 | 34.81 | 1,067 | -0.39(-1.11%) |
Jul 03, 2019 | 35.60 | 37.38 | 34.40 | 35.20 | 1,115 | -0.98(-2.71%) |
Jul 02, 2019 | 36.61 | 38.00 | 35.60 | 36.18 | 305 | -2.04(-5.34%) |
Jul 01, 2019 | 39.46 | 39.59 | 36.00 | 38.22 | 825 | -0.53(-1.37%) |
Jun 28, 2019 | 35.10 | 38.80 | 35.10 | 38.75 | 767 | +1.83(+4.95%) |
Jun 27, 2019 | 34.40 | 37.42 | 34.40 | 36.92 | 2,066 | +2.72(+7.95%) |
Jun 26, 2019 | 34.40 | 34.40 | 33.60 | 34.20 | 255 | -0.20(-0.57%) |
Jun 25, 2019 | 34.40 | 35.20 | 32.80 | 34.40 | 251 | +0.40(+1.18%) |
Jun 24, 2019 | 35.20 | 35.20 | 33.60 | 34.00 | 246 | -0.79(-2.27%) |
Jun 21, 2019 | 33.20 | 35.96 | 33.12 | 34.79 | 1,720 | +1.30(+3.87%) |
Jun 20, 2019 | 32.40 | 33.60 | 32.40 | 33.49 | 1,409 | +0.73(+2.22%) |
Jun 19, 2019 | 32.09 | 33.60 | 32.09 | 32.76 | 665 | -0.08(-0.23%) |
Jun 18, 2019 | 33.60 | 33.92 | 32.00 | 32.84 | 1,154 | -0.92(-2.73%) |
Jun 17, 2019 | 34.80 | 34.82 | 32.40 | 33.76 | 1,470 | +0.00(+0.00%) |
Jun 14, 2019 | 36.40 | 36.40 | 32.00 | 33.76 | 2,022 | -1.44(-4.09%) |
Jun 13, 2019 | 38.00 | 39.20 | 35.20 | 35.20 | 2,434 | -2.20(-5.88%) |
Jun 12, 2019 | 35.20 | 43.60 | 35.20 | 37.40 | 19,987 | +0.60(+1.63%) |
Jun 11, 2019 | 34.00 | 37.20 | 34.00 | 36.80 | 979 | +2.40(+6.98%) |
Jun 10, 2019 | 36.00 | 37.20 | 34.00 | 34.40 | 672 | -1.15(-3.23%) |
Jun 07, 2019 | 36.00 | 36.93 | 33.60 | 35.55 | 850 | +0.75(+2.15%) |
Jun 06, 2019 | 37.20 | 37.21 | 31.72 | 34.80 | 2,363 | -2.47(-6.62%) |
Jun 05, 2019 | 31.60 | 37.60 | 30.00 | 37.27 | 14,193 | +6.07(+19.45%) |
Jun 04, 2019 | 31.20 | 32.00 | 29.20 | 31.20 | 1,751 | +0.40(+1.30%) |
Jun 03, 2019 | 32.00 | 32.02 | 29.20 | 30.80 | 1,709 | -1.20(-3.75%) |
May 31, 2019 | 34.05 | 34.05 | 32.00 | 32.00 | 1,040 | -2.00(-5.88%) |
May 30, 2019 | 34.00 | 34.80 | 33.20 | 34.00 | 568 | -0.40(-1.16%) |
May 29, 2019 | 34.40 | 35.00 | 33.88 | 34.40 | 1,018 | -0.40(-1.15%) |
May 28, 2019 | 35.38 | 37.20 | 33.28 | 34.80 | 830 | -0.58(-1.63%) |
May 24, 2019 | 35.20 | 35.60 | 34.07 | 35.38 | 675 | +1.77(+5.27%) |
May 23, 2019 | 35.20 | 35.20 | 32.60 | 33.60 | 2,518 | -2.40(-6.67%) |
May 22, 2019 | 36.00 | 37.20 | 35.20 | 36.00 | 473 | +0.32(+0.90%) |
May 21, 2019 | 34.98 | 36.40 | 34.80 | 35.68 | 1,165 | +0.84(+2.42%) |
May 20, 2019 | 36.00 | 36.92 | 34.40 | 34.84 | 959 | -0.76(-2.12%) |
May 17, 2019 | 37.20 | 37.20 | 35.20 | 35.60 | 1,117 | -0.37(-1.03%) |
May 16, 2019 | 36.18 | 38.16 | 35.40 | 35.97 | 1,223 | +0.37(+1.03%) |
May 15, 2019 | 36.40 | 36.40 | 34.40 | 35.60 | 1,428 | -0.80(-2.20%) |
May 14, 2019 | 37.60 | 37.60 | 36.00 | 36.40 | 1,429 | -0.40(-1.10%) |
May 13, 2019 | 36.00 | 37.58 | 36.00 | 36.80 | 1,881 | -0.80(-2.12%) |
May 10, 2019 | 40.40 | 41.20 | 36.00 | 37.60 | 5,392 | -4.40(-10.48%) |
May 09, 2019 | 39.20 | 43.20 | 37.20 | 42.00 | 8,527 | +1.60(+3.96%) |
May 08, 2019 | 52.00 | 58.80 | 40.40 | 40.40 | 110,318 | -5.60(-12.17%) |
May 07, 2019 | 46.80 | 50.40 | 45.20 | 46.00 | 2,439 | +0.00(+0.00%) |
May 06, 2019 | 45.60 | 47.20 | 44.80 | 46.00 | 1,113 | +0.45(+0.99%) |
May 03, 2019 | 46.00 | 47.20 | 43.20 | 45.55 | 4,315 | +1.15(+2.59%) |
May 02, 2019 | 43.60 | 46.80 | 42.40 | 44.40 | 9,151 | +0.80(+1.83%) |