Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.90 | 34.77 | 33.67 | 33.85 | 452,470 | -0.05(-0.15%) |
Jul 30, 2019 | 33.33 | 33.92 | 32.83 | 33.90 | 314,694 | +0.40(+1.19%) |
Jul 29, 2019 | 34.38 | 34.47 | 33.33 | 33.50 | 532,531 | -0.75(-2.19%) |
Jul 26, 2019 | 33.34 | 34.68 | 33.26 | 34.25 | 681,600 | +0.98(+2.95%) |
Jul 25, 2019 | 31.00 | 34.20 | 31.00 | 33.27 | 1,904,283 | +4.89(+17.23%) |
Jul 24, 2019 | 26.96 | 28.77 | 26.86 | 28.38 | 629,283 | +1.42(+5.27%) |
Jul 23, 2019 | 26.81 | 27.07 | 26.55 | 26.96 | 247,240 | +0.30(+1.13%) |
Jul 22, 2019 | 26.72 | 26.95 | 26.29 | 26.66 | 150,988 | +0.05(+0.19%) |
Jul 19, 2019 | 26.57 | 27.23 | 26.57 | 26.61 | 208,300 | +0.01(+0.04%) |
Jul 18, 2019 | 26.84 | 26.92 | 26.47 | 26.60 | 145,953 | -0.30(-1.12%) |
Jul 17, 2019 | 26.45 | 26.98 | 26.40 | 26.90 | 232,613 | +0.32(+1.20%) |
Jul 16, 2019 | 26.35 | 26.82 | 26.18 | 26.58 | 249,317 | +0.29(+1.10%) |
Jul 15, 2019 | 26.10 | 26.34 | 25.95 | 26.29 | 150,294 | +0.08(+0.31%) |
Jul 12, 2019 | 25.74 | 26.37 | 25.74 | 26.21 | 207,800 | +0.60(+2.34%) |
Jul 11, 2019 | 26.09 | 26.09 | 25.57 | 25.61 | 186,669 | -0.40(-1.54%) |
Jul 10, 2019 | 26.03 | 26.33 | 25.75 | 26.01 | 239,825 | +0.17(+0.66%) |
Jul 09, 2019 | 25.45 | 25.90 | 25.39 | 25.84 | 182,641 | +0.17(+0.66%) |
Jul 08, 2019 | 25.85 | 25.98 | 25.62 | 25.67 | 187,839 | -0.28(-1.08%) |
Jul 05, 2019 | 25.68 | 26.01 | 25.40 | 25.95 | 153,600 | +0.01(+0.04%) |
Jul 03, 2019 | 25.61 | 25.94 | 25.59 | 25.94 | 94,800 | +0.49(+1.93%) |
Jul 02, 2019 | 25.92 | 25.96 | 25.29 | 25.45 | 192,351 | -0.63(-2.42%) |
Jul 01, 2019 | 25.59 | 26.08 | 25.59 | 26.08 | 217,824 | +0.79(+3.12%) |
Jun 28, 2019 | 25.90 | 26.23 | 25.12 | 25.29 | 524,400 | -0.70(-2.69%) |
Jun 27, 2019 | 25.34 | 26.02 | 25.34 | 25.99 | 244,493 | +0.80(+3.18%) |
Jun 26, 2019 | 25.03 | 25.45 | 24.86 | 25.19 | 189,357 | +0.44(+1.78%) |
Jun 25, 2019 | 25.38 | 25.52 | 24.71 | 24.75 | 261,511 | -0.66(-2.60%) |
Jun 24, 2019 | 26.47 | 26.47 | 25.27 | 25.41 | 377,983 | -0.74(-2.83%) |
Jun 21, 2019 | 27.48 | 27.52 | 26.09 | 26.15 | 1,050,500 | -1.27(-4.63%) |
Jun 20, 2019 | 27.25 | 27.67 | 27.11 | 27.42 | 310,548 | +0.52(+1.93%) |
Jun 19, 2019 | 26.68 | 26.99 | 26.19 | 26.90 | 370,005 | +1.42(+5.57%) |
Jun 18, 2019 | 25.76 | 26.35 | 25.32 | 25.48 | 427,308 | -0.10(-0.39%) |
Jun 17, 2019 | 25.19 | 27.14 | 25.15 | 25.58 | 562,065 | +0.54(+2.16%) |
Jun 14, 2019 | 25.44 | 25.57 | 25.03 | 25.04 | 118,300 | -0.51(-2.00%) |
Jun 13, 2019 | 25.84 | 25.90 | 25.42 | 25.55 | 144,600 | -0.14(-0.54%) |
Jun 12, 2019 | 26.01 | 26.11 | 25.60 | 25.69 | 118,947 | -0.35(-1.34%) |
Jun 11, 2019 | 26.28 | 26.65 | 25.95 | 26.04 | 130,433 | -0.03(-0.12%) |
Jun 10, 2019 | 26.11 | 26.49 | 25.72 | 26.07 | 128,053 | +0.07(+0.27%) |
Jun 07, 2019 | 25.50 | 26.10 | 25.22 | 26.00 | 180,800 | +0.78(+3.09%) |
Jun 06, 2019 | 25.70 | 25.75 | 24.63 | 25.22 | 184,107 | -0.34(-1.33%) |
Jun 05, 2019 | 25.69 | 26.06 | 25.40 | 25.56 | 218,896 | +0.00(+0.00%) |
Jun 04, 2019 | 25.27 | 25.96 | 25.27 | 25.56 | 242,927 | +0.49(+1.95%) |
Jun 03, 2019 | 25.05 | 25.70 | 24.97 | 25.07 | 330,840 | -0.13(-0.52%) |
May 31, 2019 | 25.00 | 25.44 | 24.77 | 25.20 | 284,400 | -0.12(-0.47%) |
May 30, 2019 | 25.28 | 25.73 | 25.24 | 25.32 | 150,020 | -0.03(-0.12%) |
May 29, 2019 | 25.90 | 25.98 | 25.34 | 25.35 | 189,899 | -0.67(-2.57%) |
May 28, 2019 | 26.00 | 26.17 | 25.73 | 26.02 | 151,575 | +0.02(+0.08%) |
May 24, 2019 | 26.05 | 26.12 | 25.68 | 26.00 | 130,900 | +0.21(+0.81%) |
May 23, 2019 | 26.69 | 26.69 | 25.63 | 25.79 | 286,239 | -1.25(-4.62%) |
May 22, 2019 | 27.22 | 27.42 | 27.01 | 27.04 | 149,021 | -0.17(-0.62%) |
May 21, 2019 | 27.54 | 27.79 | 27.13 | 27.21 | 302,421 | -0.15(-0.55%) |
May 20, 2019 | 27.68 | 27.85 | 27.36 | 27.36 | 218,134 | -0.54(-1.94%) |
May 17, 2019 | 27.81 | 28.31 | 27.63 | 27.90 | 360,800 | -0.21(-0.75%) |
May 16, 2019 | 27.57 | 28.33 | 27.47 | 28.11 | 283,475 | +0.55(+2.00%) |
May 15, 2019 | 27.43 | 27.62 | 27.26 | 27.56 | 139,865 | -0.10(-0.36%) |
May 14, 2019 | 27.84 | 27.89 | 27.56 | 27.66 | 199,408 | +0.01(+0.04%) |
May 13, 2019 | 28.16 | 28.39 | 27.40 | 27.65 | 213,369 | -1.14(-3.96%) |
May 10, 2019 | 28.56 | 28.82 | 28.12 | 28.79 | 191,900 | -0.01(-0.03%) |
May 09, 2019 | 29.62 | 29.62 | 28.76 | 28.80 | 372,427 | -0.89(-3.00%) |
May 08, 2019 | 30.21 | 30.36 | 29.66 | 29.69 | 394,080 | -0.72(-2.37%) |
May 07, 2019 | 30.62 | 31.29 | 30.26 | 30.41 | 448,241 | -0.65(-2.09%) |
May 06, 2019 | 30.30 | 31.11 | 29.91 | 31.06 | 467,314 | +0.22(+0.71%) |
May 03, 2019 | 30.66 | 30.96 | 30.43 | 30.84 | 823,000 | +0.06(+0.19%) |
May 02, 2019 | 30.63 | 31.32 | 30.45 | 30.78 | 333,066 | +0.03(+0.10%) |