Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.96 | 27.64 | 25.23 | 25.50 | 872,335 | -1.13(-4.24%) |
Jul 30, 2019 | 26.33 | 26.82 | 25.68 | 26.63 | 630,927 | +0.10(+0.38%) |
Jul 29, 2019 | 28.17 | 28.70 | 26.35 | 26.53 | 1,069,890 | -1.16(-4.19%) |
Jul 26, 2019 | 26.18 | 27.79 | 26.05 | 27.69 | 981,100 | +1.64(+6.30%) |
Jul 25, 2019 | 25.72 | 26.72 | 25.44 | 26.05 | 776,971 | +0.20(+0.77%) |
Jul 24, 2019 | 26.08 | 26.25 | 25.01 | 25.85 | 843,917 | -0.28(-1.07%) |
Jul 23, 2019 | 26.30 | 26.70 | 25.64 | 26.13 | 932,744 | -0.18(-0.68%) |
Jul 22, 2019 | 25.10 | 26.87 | 24.58 | 26.31 | 1,019,432 | +1.46(+5.88%) |
Jul 19, 2019 | 25.20 | 25.25 | 24.43 | 24.85 | 846,400 | -0.45(-1.78%) |
Jul 18, 2019 | 24.98 | 25.48 | 24.13 | 25.30 | 528,860 | +0.28(+1.12%) |
Jul 17, 2019 | 25.68 | 25.86 | 24.78 | 25.02 | 647,211 | -0.55(-2.15%) |
Jul 16, 2019 | 26.01 | 26.25 | 25.34 | 25.57 | 490,425 | -0.43(-1.65%) |
Jul 15, 2019 | 26.08 | 26.85 | 25.89 | 26.00 | 653,270 | -0.04(-0.15%) |
Jul 12, 2019 | 25.46 | 26.12 | 24.65 | 26.04 | 910,200 | +0.24(+0.93%) |
Jul 11, 2019 | 25.88 | 26.18 | 24.66 | 25.80 | 785,218 | -0.25(-0.96%) |
Jul 10, 2019 | 26.70 | 27.14 | 25.11 | 26.05 | 1,611,729 | -0.63(-2.36%) |
Jul 09, 2019 | 27.39 | 27.88 | 26.33 | 26.68 | 835,220 | -0.72(-2.63%) |
Jul 08, 2019 | 26.83 | 27.65 | 26.37 | 27.40 | 787,578 | +0.36(+1.33%) |
Jul 05, 2019 | 27.27 | 28.00 | 26.60 | 27.04 | 1,024,800 | -0.29(-1.06%) |
Jul 03, 2019 | 27.42 | 27.87 | 26.77 | 27.33 | 618,900 | -0.09(-0.33%) |
Jul 02, 2019 | 26.61 | 27.44 | 26.12 | 27.42 | 900,978 | +1.79(+6.98%) |
Jul 01, 2019 | 26.31 | 27.20 | 25.18 | 25.63 | 1,349,904 | -0.12(-0.47%) |
Jun 28, 2019 | 25.65 | 26.09 | 25.20 | 25.75 | 4,823,000 | +0.36(+1.42%) |
Jun 27, 2019 | 22.90 | 25.75 | 22.69 | 25.39 | 2,253,762 | +2.96(+13.20%) |
Jun 26, 2019 | 23.89 | 24.37 | 22.23 | 22.43 | 1,129,559 | -1.55(-6.46%) |
Jun 25, 2019 | 23.47 | 24.40 | 23.01 | 23.98 | 754,219 | +0.51(+2.17%) |
Jun 24, 2019 | 24.42 | 24.62 | 23.27 | 23.47 | 903,700 | -0.70(-2.90%) |
Jun 21, 2019 | 25.29 | 25.30 | 23.43 | 24.17 | 1,634,900 | -1.14(-4.50%) |
Jun 20, 2019 | 25.05 | 25.59 | 24.89 | 25.31 | 1,104,103 | +0.53(+2.14%) |
Jun 19, 2019 | 24.25 | 25.39 | 24.25 | 24.78 | 1,195,644 | +0.53(+2.19%) |
Jun 18, 2019 | 23.27 | 24.78 | 23.16 | 24.25 | 1,184,942 | +1.08(+4.66%) |
Jun 17, 2019 | 23.01 | 23.24 | 21.86 | 23.17 | 985,112 | +0.34(+1.49%) |
Jun 14, 2019 | 22.91 | 23.23 | 22.40 | 22.83 | 586,600 | -0.12(-0.52%) |
Jun 13, 2019 | 22.24 | 23.20 | 22.01 | 22.95 | 772,411 | +0.83(+3.75%) |
Jun 12, 2019 | 21.00 | 22.25 | 20.68 | 22.12 | 1,208,761 | +1.27(+6.09%) |
Jun 11, 2019 | 21.39 | 21.50 | 20.67 | 20.85 | 953,771 | -0.60(-2.80%) |
Jun 10, 2019 | 22.07 | 22.47 | 21.31 | 21.45 | 899,509 | -0.58(-2.63%) |
Jun 07, 2019 | 20.96 | 22.17 | 20.30 | 22.03 | 1,240,700 | +0.45(+2.09%) |
Jun 06, 2019 | 21.13 | 21.73 | 20.16 | 21.58 | 1,157,908 | +0.44(+2.08%) |
Jun 05, 2019 | 23.25 | 23.85 | 20.73 | 21.14 | 1,673,697 | -2.08(-8.96%) |
Jun 04, 2019 | 23.16 | 24.05 | 22.54 | 23.22 | 1,224,893 | +0.07(+0.30%) |
Jun 03, 2019 | 22.88 | 23.77 | 22.53 | 23.15 | 765,764 | +0.19(+0.83%) |
May 31, 2019 | 23.69 | 24.19 | 22.39 | 22.96 | 1,293,200 | -1.46(-5.98%) |
May 30, 2019 | 24.91 | 25.20 | 23.67 | 24.42 | 844,778 | -0.49(-1.97%) |
May 29, 2019 | 25.00 | 25.50 | 24.13 | 24.91 | 1,028,069 | -0.29(-1.15%) |
May 28, 2019 | 25.58 | 26.45 | 24.85 | 25.20 | 1,671,682 | +0.47(+1.90%) |
May 24, 2019 | 24.25 | 25.36 | 24.01 | 24.73 | 1,138,900 | +1.16(+4.92%) |
May 23, 2019 | 24.80 | 25.80 | 21.08 | 23.57 | 2,561,740 | -1.52(-6.06%) |
May 22, 2019 | 23.60 | 25.24 | 23.60 | 25.09 | 1,707,084 | +1.49(+6.31%) |
May 21, 2019 | 23.23 | 23.79 | 22.70 | 23.60 | 1,279,908 | +0.90(+3.96%) |
May 20, 2019 | 23.09 | 23.39 | 22.35 | 22.70 | 1,035,868 | -0.38(-1.65%) |
May 17, 2019 | 23.32 | 24.22 | 22.90 | 23.08 | 1,295,900 | -0.32(-1.37%) |
May 16, 2019 | 23.20 | 23.92 | 22.52 | 23.40 | 2,152,605 | +0.40(+1.74%) |
May 15, 2019 | 22.04 | 23.27 | 22.02 | 23.00 | 1,475,629 | +1.26(+5.80%) |
May 14, 2019 | 21.84 | 22.90 | 21.22 | 21.74 | 2,368,315 | +0.07(+0.32%) |
May 13, 2019 | 20.64 | 21.69 | 20.26 | 21.67 | 1,114,004 | +0.62(+2.95%) |
May 10, 2019 | 19.60 | 21.82 | 19.30 | 21.05 | 1,615,600 | +1.24(+6.26%) |
May 09, 2019 | 18.67 | 19.95 | 18.61 | 19.81 | 1,042,174 | +0.17(+0.87%) |
May 08, 2019 | 19.81 | 20.31 | 18.96 | 19.64 | 1,075,060 | +0.10(+0.51%) |
May 07, 2019 | 19.00 | 20.12 | 18.72 | 19.54 | 1,446,669 | +0.39(+2.04%) |
May 06, 2019 | 19.11 | 19.47 | 17.33 | 19.15 | 3,233,221 | +1.20(+6.69%) |
May 03, 2019 | 17.48 | 18.02 | 17.28 | 17.95 | 415,800 | +0.45(+2.57%) |
May 02, 2019 | 17.83 | 17.96 | 17.10 | 17.50 | 582,189 | -0.18(-1.02%) |