Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.64 | 38.90 | 37.49 | 37.85 | 294,176 | +1.27(+3.46%) |
Jul 30, 2019 | 39.08 | 39.24 | 36.58 | 36.58 | 198,714 | -2.35(-6.04%) |
Jul 29, 2019 | 37.54 | 39.49 | 37.54 | 38.93 | 297,541 | +1.54(+4.12%) |
Jul 26, 2019 | 38.03 | 38.64 | 36.60 | 37.39 | 435,176 | -0.62(-1.64%) |
Jul 25, 2019 | 36.01 | 38.03 | 35.97 | 38.02 | 448,836 | +2.41(+6.76%) |
Jul 24, 2019 | 34.61 | 36.17 | 34.37 | 35.61 | 525,409 | +0.87(+2.50%) |
Jul 23, 2019 | 34.31 | 35.12 | 34.07 | 34.74 | 182,845 | +0.80(+2.35%) |
Jul 22, 2019 | 33.75 | 35.24 | 33.44 | 33.94 | 228,000 | +0.62(+1.87%) |
Jul 19, 2019 | 33.32 | 34.17 | 33.09 | 33.32 | 208,759 | +0.43(+1.30%) |
Jul 18, 2019 | 31.36 | 34.01 | 31.21 | 32.89 | 162,457 | +1.57(+5.00%) |
Jul 17, 2019 | 31.04 | 31.48 | 30.79 | 31.32 | 69,671 | +0.28(+0.91%) |
Jul 16, 2019 | 31.18 | 31.99 | 30.87 | 31.04 | 158,315 | -0.02(-0.06%) |
Jul 15, 2019 | 31.55 | 31.55 | 30.78 | 31.06 | 71,127 | -0.22(-0.72%) |
Jul 12, 2019 | 31.44 | 31.98 | 30.52 | 31.28 | 248,929 | +0.88(+2.88%) |
Jul 11, 2019 | 29.35 | 31.56 | 28.76 | 30.41 | 287,872 | +1.83(+6.40%) |
Jul 10, 2019 | 27.70 | 28.87 | 27.69 | 28.58 | 241,823 | +1.03(+3.75%) |
Jul 09, 2019 | 27.37 | 27.77 | 27.17 | 27.55 | 66,450 | +0.11(+0.39%) |
Jul 08, 2019 | 28.32 | 28.35 | 27.35 | 27.44 | 82,855 | -0.83(-2.93%) |
Jul 05, 2019 | 28.26 | 28.35 | 27.04 | 28.27 | 55,991 | -0.07(-0.24%) |
Jul 03, 2019 | 28.35 | 28.55 | 28.14 | 28.33 | 43,354 | +0.08(+0.28%) |
Jul 02, 2019 | 27.96 | 28.56 | 27.89 | 28.26 | 47,184 | +0.45(+1.61%) |
Jul 01, 2019 | 28.14 | 28.62 | 27.60 | 27.81 | 74,355 | +0.01(+0.03%) |
Jun 28, 2019 | 27.57 | 27.88 | 26.43 | 27.80 | 222,218 | +0.20(+0.74%) |
Jun 27, 2019 | 27.58 | 27.69 | 27.21 | 27.59 | 42,508 | +0.05(+0.18%) |
Jun 26, 2019 | 27.32 | 27.90 | 27.01 | 27.55 | 80,831 | +0.19(+0.71%) |
Jun 25, 2019 | 27.85 | 28.31 | 26.86 | 27.35 | 60,149 | -0.42(-1.51%) |
Jun 24, 2019 | 28.62 | 29.18 | 27.32 | 27.77 | 125,076 | -0.43(-1.52%) |
Jun 21, 2019 | 27.79 | 28.70 | 27.10 | 28.20 | 400,362 | +0.55(+1.97%) |
Jun 20, 2019 | 27.16 | 28.32 | 26.77 | 27.65 | 89,944 | +0.67(+2.49%) |
Jun 19, 2019 | 26.75 | 27.05 | 26.52 | 26.98 | 61,529 | +0.26(+0.98%) |
Jun 18, 2019 | 26.38 | 26.77 | 26.18 | 26.72 | 55,264 | +0.38(+1.44%) |
Jun 17, 2019 | 26.09 | 26.52 | 26.08 | 26.34 | 47,455 | +0.39(+1.50%) |
Jun 14, 2019 | 26.20 | 26.48 | 25.62 | 25.95 | 44,484 | -0.27(-1.04%) |
Jun 13, 2019 | 26.39 | 26.52 | 25.96 | 26.22 | 39,430 | -0.14(-0.52%) |
Jun 12, 2019 | 25.56 | 26.42 | 25.56 | 26.36 | 27,443 | +0.77(+3.01%) |
Jun 11, 2019 | 26.25 | 26.42 | 25.22 | 25.59 | 42,499 | -0.47(-1.79%) |
Jun 10, 2019 | 24.67 | 26.24 | 24.67 | 26.06 | 50,349 | +1.53(+6.23%) |
Jun 07, 2019 | 24.38 | 24.71 | 24.33 | 24.53 | 32,670 | +0.15(+0.60%) |
Jun 06, 2019 | 24.18 | 24.50 | 24.18 | 24.38 | 28,428 | +0.16(+0.64%) |
Jun 05, 2019 | 24.32 | 24.56 | 24.09 | 24.23 | 53,961 | +0.02(+0.08%) |
Jun 04, 2019 | 23.66 | 24.71 | 23.66 | 24.21 | 85,797 | +0.65(+2.77%) |
Jun 03, 2019 | 24.40 | 24.71 | 23.44 | 23.56 | 65,566 | -0.85(-3.47%) |
May 31, 2019 | 24.53 | 24.72 | 24.17 | 24.40 | 35,957 | -0.47(-1.88%) |
May 30, 2019 | 25.16 | 26.57 | 24.72 | 24.87 | 112,529 | -0.31(-1.24%) |
May 29, 2019 | 25.02 | 25.44 | 24.48 | 25.18 | 45,507 | +0.05(+0.19%) |
May 28, 2019 | 24.37 | 26.60 | 24.02 | 25.13 | 106,701 | +0.76(+3.11%) |
May 24, 2019 | 24.34 | 24.57 | 24.01 | 24.37 | 27,122 | +0.21(+0.89%) |
May 23, 2019 | 24.59 | 24.59 | 23.86 | 24.16 | 32,824 | -0.61(-2.48%) |
May 22, 2019 | 24.74 | 25.40 | 24.30 | 24.77 | 32,429 | -0.04(-0.16%) |
May 21, 2019 | 24.13 | 24.82 | 24.09 | 24.81 | 48,044 | +0.86(+3.58%) |
May 20, 2019 | 23.96 | 24.41 | 23.48 | 23.95 | 44,640 | -0.07(-0.28%) |
May 17, 2019 | 23.76 | 24.28 | 23.61 | 24.02 | 33,594 | +0.18(+0.73%) |
May 16, 2019 | 23.65 | 23.85 | 23.60 | 23.85 | 27,445 | +0.24(+1.03%) |
May 15, 2019 | 22.88 | 23.78 | 22.68 | 23.60 | 39,443 | +0.58(+2.54%) |
May 14, 2019 | 23.28 | 23.34 | 22.83 | 23.02 | 39,917 | -0.10(-0.42%) |
May 13, 2019 | 23.50 | 23.56 | 23.10 | 23.12 | 34,446 | -0.59(-2.50%) |
May 10, 2019 | 23.12 | 23.85 | 23.03 | 23.71 | 93,695 | +0.58(+2.53%) |
May 09, 2019 | 23.12 | 23.27 | 22.85 | 23.13 | 34,286 | +0.14(+0.59%) |
May 08, 2019 | 22.47 | 23.11 | 22.33 | 22.99 | 37,607 | +0.67(+3.01%) |
May 07, 2019 | 22.36 | 22.68 | 21.87 | 22.32 | 38,229 | -0.22(-0.99%) |
May 06, 2019 | 22.40 | 22.68 | 22.27 | 22.54 | 37,983 | -0.03(-0.13%) |
May 03, 2019 | 21.76 | 22.68 | 21.76 | 22.57 | 38,731 | +0.84(+3.85%) |
May 02, 2019 | 22.11 | 22.33 | 21.66 | 21.74 | 24,280 | -0.37(-1.67%) |