Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.08 | 26.20 | 25.75 | 25.82 | 841,095 | -0.30(-1.15%) |
Jul 30, 2019 | 26.02 | 26.44 | 25.88 | 26.12 | 1,911,324 | -0.55(-2.06%) |
Jul 29, 2019 | 27.09 | 27.38 | 26.55 | 26.67 | 2,505,141 | -0.26(-0.97%) |
Jul 26, 2019 | 26.30 | 27.08 | 26.18 | 26.93 | 1,877,700 | +1.15(+4.46%) |
Jul 25, 2019 | 26.25 | 26.25 | 25.71 | 25.78 | 838,483 | -0.42(-1.60%) |
Jul 24, 2019 | 25.90 | 26.38 | 25.64 | 26.20 | 1,769,032 | +0.57(+2.22%) |
Jul 23, 2019 | 25.60 | 25.77 | 25.48 | 25.63 | 1,799,735 | +0.90(+3.64%) |
Jul 22, 2019 | 25.00 | 25.05 | 24.65 | 24.73 | 2,828,915 | +1.30(+5.55%) |
Jul 19, 2019 | 23.48 | 23.64 | 23.40 | 23.43 | 364,600 | +0.33(+1.43%) |
Jul 18, 2019 | 23.04 | 23.14 | 22.95 | 23.10 | 221,751 | -0.30(-1.28%) |
Jul 17, 2019 | 23.50 | 23.50 | 23.30 | 23.40 | 387,866 | -0.56(-2.34%) |
Jul 16, 2019 | 24.05 | 24.05 | 23.90 | 23.96 | 556,148 | -0.56(-2.28%) |
Jul 15, 2019 | 24.36 | 24.56 | 24.23 | 24.52 | 490,209 | +0.18(+0.74%) |
Jul 12, 2019 | 24.25 | 24.34 | 24.00 | 24.34 | 212,800 | +0.23(+0.95%) |
Jul 11, 2019 | 23.81 | 24.45 | 23.81 | 24.11 | 329,387 | -23.62(-49.49%) |
Jul 10, 2019 | 47.95 | 47.95 | 47.60 | 47.73 | 91,886 | -0.17(-0.35%) |
Jul 09, 2019 | 48.08 | 48.08 | 47.05 | 47.90 | 136,016 | -0.04(-0.08%) |
Jul 08, 2019 | 48.00 | 48.18 | 47.80 | 47.94 | 84,215 | -0.73(-1.50%) |
Jul 05, 2019 | 48.00 | 48.83 | 48.00 | 48.67 | 84,400 | +0.32(+0.66%) |
Jul 03, 2019 | 48.61 | 48.75 | 48.01 | 48.35 | 104,900 | -0.68(-1.39%) |
Jul 02, 2019 | 48.60 | 49.05 | 47.78 | 49.03 | 216,633 | +0.33(+0.68%) |
Jul 01, 2019 | 49.28 | 49.30 | 48.40 | 48.70 | 578,252 | +0.77(+1.61%) |
Jun 28, 2019 | 48.10 | 48.14 | 47.86 | 47.93 | 64,400 | -0.07(-0.15%) |
Jun 27, 2019 | 47.75 | 48.18 | 47.73 | 48.00 | 149,033 | +1.10(+2.35%) |
Jun 26, 2019 | 47.00 | 47.18 | 46.70 | 46.90 | 172,580 | -1.05(-2.19%) |
Jun 25, 2019 | 47.74 | 47.95 | 47.20 | 47.95 | 122,282 | +0.00(+0.00%) |
Jun 24, 2019 | 47.70 | 48.17 | 47.70 | 47.95 | 189,587 | +0.40(+0.84%) |
Jun 21, 2019 | 48.04 | 48.15 | 47.55 | 47.55 | 159,600 | -1.77(-3.59%) |
Jun 20, 2019 | 49.37 | 49.38 | 48.85 | 49.32 | 995,920 | +1.70(+3.57%) |
Jun 19, 2019 | 46.96 | 47.69 | 46.96 | 47.62 | 221,742 | +0.32(+0.68%) |
Jun 18, 2019 | 46.00 | 47.52 | 45.90 | 47.30 | 1,095,051 | +0.16(+0.34%) |
Jun 17, 2019 | 46.80 | 47.20 | 46.80 | 47.14 | 345,212 | +0.67(+1.44%) |
Jun 14, 2019 | 46.07 | 46.47 | 45.58 | 46.47 | 482,900 | +0.30(+0.65%) |
Jun 13, 2019 | 45.87 | 46.20 | 45.87 | 46.17 | 168,822 | +0.40(+0.86%) |
Jun 12, 2019 | 45.96 | 45.96 | 45.51 | 45.77 | 127,020 | -0.58(-1.24%) |
Jun 11, 2019 | 47.25 | 47.36 | 46.07 | 46.35 | 553,307 | -0.66(-1.40%) |
Jun 10, 2019 | 46.97 | 47.19 | 46.61 | 47.01 | 319,871 | +0.67(+1.45%) |
Jun 07, 2019 | 45.52 | 46.45 | 45.52 | 46.34 | 698,400 | +0.57(+1.25%) |
Jun 06, 2019 | 45.55 | 45.86 | 45.55 | 45.77 | 530,081 | +1.31(+2.94%) |
Jun 05, 2019 | 44.40 | 44.55 | 44.00 | 44.46 | 525,529 | +0.35(+0.79%) |
Jun 04, 2019 | 43.66 | 44.20 | 43.25 | 44.11 | 299,400 | -0.09(-0.20%) |
Jun 03, 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 697,550 | -2.20(-4.74%) |
May 31, 2019 | 46.07 | 46.77 | 46.00 | 46.40 | 823,600 | -0.98(-2.07%) |
May 30, 2019 | 46.62 | 48.00 | 46.62 | 47.38 | 586,916 | -0.12(-0.25%) |
May 29, 2019 | 47.23 | 47.96 | 47.23 | 47.50 | 513,233 | -0.25(-0.52%) |
May 28, 2019 | 48.12 | 48.12 | 47.66 | 47.75 | 354,392 | +0.30(+0.63%) |
May 24, 2019 | 47.20 | 50.12 | 46.81 | 47.45 | 510,600 | +2.20(+4.86%) |
May 23, 2019 | 46.26 | 46.35 | 45.06 | 45.25 | 794,924 | -1.85(-3.93%) |
May 22, 2019 | 48.07 | 48.07 | 46.85 | 47.10 | 408,725 | -1.71(-3.50%) |
May 21, 2019 | 48.65 | 49.06 | 48.39 | 48.81 | 553,614 | +1.70(+3.61%) |
May 20, 2019 | 48.45 | 49.18 | 47.00 | 47.11 | 1,225,058 | +0.52(+1.12%) |
May 17, 2019 | 46.98 | 47.17 | 46.42 | 46.59 | 1,113,100 | -0.01(-0.02%) |
May 16, 2019 | 46.02 | 46.80 | 46.02 | 46.60 | 626,767 | -0.85(-1.79%) |
May 15, 2019 | 46.71 | 47.73 | 46.39 | 47.45 | 359,110 | +0.77(+1.65%) |
May 14, 2019 | 45.90 | 46.80 | 45.33 | 46.68 | 665,708 | +0.25(+0.54%) |
May 13, 2019 | 47.18 | 47.49 | 46.20 | 46.43 | 949,510 | -2.72(-5.53%) |
May 10, 2019 | 50.15 | 50.95 | 48.39 | 49.15 | 1,913,800 | -3.54(-6.72%) |
May 09, 2019 | 54.10 | 54.68 | 51.50 | 52.69 | 975,620 | +0.64(+1.23%) |
May 08, 2019 | 51.89 | 52.64 | 51.51 | 52.05 | 499,307 | +0.70(+1.36%) |
May 07, 2019 | 51.84 | 52.00 | 51.10 | 51.35 | 803,304 | -3.72(-6.76%) |
May 06, 2019 | 54.65 | 55.25 | 54.25 | 55.07 | 271,765 | -0.81(-1.45%) |
May 03, 2019 | 53.76 | 56.08 | 53.76 | 55.88 | 875,500 | +2.58(+4.84%) |
May 02, 2019 | 53.16 | 53.30 | 53.05 | 53.30 | 173,606 | +0.03(+0.06%) |