Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.75 | 26.79 | 24.70 | 24.81 | 243,114 | -1.94(-7.25%) |
Jul 30, 2019 | 25.43 | 26.79 | 25.33 | 26.75 | 167,119 | +1.03(+4.00%) |
Jul 29, 2019 | 26.40 | 26.66 | 24.94 | 25.72 | 155,535 | -0.73(-2.76%) |
Jul 26, 2019 | 25.19 | 26.47 | 25.10 | 26.45 | 143,800 | +1.41(+5.63%) |
Jul 25, 2019 | 27.58 | 27.58 | 24.96 | 25.04 | 324,190 | -2.70(-9.73%) |
Jul 24, 2019 | 26.43 | 28.20 | 26.43 | 27.74 | 279,707 | +1.18(+4.44%) |
Jul 23, 2019 | 26.37 | 27.30 | 26.07 | 26.56 | 354,333 | +0.29(+1.10%) |
Jul 22, 2019 | 25.71 | 26.88 | 25.29 | 26.27 | 250,959 | +0.57(+2.22%) |
Jul 19, 2019 | 25.30 | 25.73 | 24.95 | 25.70 | 362,000 | +0.40(+1.58%) |
Jul 18, 2019 | 23.55 | 25.39 | 23.50 | 25.30 | 318,482 | +1.66(+7.02%) |
Jul 17, 2019 | 24.65 | 25.16 | 23.33 | 23.64 | 291,980 | -0.98(-3.98%) |
Jul 16, 2019 | 27.19 | 27.19 | 23.74 | 24.62 | 497,172 | -2.52(-9.29%) |
Jul 15, 2019 | 26.92 | 27.23 | 26.07 | 27.14 | 254,029 | +0.31(+1.16%) |
Jul 12, 2019 | 26.38 | 27.37 | 25.83 | 26.83 | 321,400 | +0.51(+1.94%) |
Jul 11, 2019 | 27.17 | 27.30 | 26.19 | 26.32 | 213,185 | -0.77(-2.84%) |
Jul 10, 2019 | 27.66 | 27.69 | 26.18 | 27.09 | 365,668 | -0.57(-2.06%) |
Jul 09, 2019 | 26.44 | 27.88 | 26.20 | 27.66 | 426,332 | +1.00(+3.75%) |
Jul 08, 2019 | 27.72 | 27.97 | 26.04 | 26.66 | 382,361 | -1.23(-4.41%) |
Jul 05, 2019 | 30.37 | 30.40 | 27.63 | 27.89 | 369,900 | -2.75(-8.98%) |
Jul 03, 2019 | 30.42 | 30.78 | 29.90 | 30.64 | 445,200 | +0.51(+1.69%) |
Jul 02, 2019 | 30.53 | 30.66 | 28.83 | 30.13 | 524,687 | -0.33(-1.08%) |
Jul 01, 2019 | 31.58 | 32.10 | 30.21 | 30.46 | 530,447 | -0.20(-0.65%) |
Jun 28, 2019 | 31.10 | 31.71 | 29.64 | 30.66 | 2,044,400 | -0.44(-1.41%) |
Jun 27, 2019 | 28.85 | 31.47 | 28.85 | 31.10 | 815,112 | +2.35(+8.17%) |
Jun 26, 2019 | 27.58 | 29.29 | 27.14 | 28.75 | 503,740 | +1.14(+4.13%) |
Jun 25, 2019 | 27.57 | 28.71 | 26.75 | 27.61 | 383,050 | +0.45(+1.66%) |
Jun 24, 2019 | 27.70 | 28.63 | 27.02 | 27.16 | 840,559 | -0.73(-2.62%) |
Jun 21, 2019 | 26.69 | 28.56 | 26.01 | 27.89 | 834,400 | +1.23(+4.61%) |
Jun 20, 2019 | 26.70 | 27.66 | 26.17 | 26.66 | 545,014 | +0.39(+1.48%) |
Jun 19, 2019 | 24.24 | 26.98 | 23.88 | 26.27 | 1,289,845 | +1.77(+7.22%) |
Jun 18, 2019 | 23.75 | 27.27 | 23.61 | 24.50 | 2,262,107 | +4.75(+24.05%) |
Jun 17, 2019 | 18.64 | 19.82 | 18.57 | 19.75 | 390,968 | +1.17(+6.30%) |
Jun 14, 2019 | 19.12 | 19.42 | 18.54 | 18.58 | 205,200 | -0.44(-2.31%) |
Jun 13, 2019 | 18.62 | 19.20 | 18.10 | 19.02 | 571,049 | +0.55(+2.98%) |
Jun 12, 2019 | 18.57 | 18.79 | 18.27 | 18.47 | 260,447 | -0.08(-0.43%) |
Jun 11, 2019 | 18.81 | 18.84 | 18.15 | 18.55 | 434,205 | -0.06(-0.32%) |
Jun 10, 2019 | 19.12 | 19.65 | 18.49 | 18.61 | 423,636 | -0.35(-1.85%) |
Jun 07, 2019 | 19.26 | 19.26 | 18.57 | 18.96 | 348,800 | -0.14(-0.73%) |
Jun 06, 2019 | 19.62 | 19.94 | 19.07 | 19.10 | 296,745 | -0.62(-3.14%) |
Jun 05, 2019 | 20.15 | 20.28 | 19.60 | 19.72 | 264,714 | -0.28(-1.40%) |
Jun 04, 2019 | 20.15 | 20.51 | 19.68 | 20.00 | 336,747 | +0.05(+0.25%) |
Jun 03, 2019 | 20.50 | 20.50 | 19.47 | 19.95 | 767,374 | -1.01(-4.82%) |
May 31, 2019 | 21.14 | 22.27 | 20.92 | 20.96 | 242,100 | -0.54(-2.51%) |
May 30, 2019 | 21.78 | 21.96 | 21.11 | 21.50 | 301,715 | -0.20(-0.92%) |
May 29, 2019 | 22.09 | 22.09 | 20.43 | 21.70 | 548,727 | -0.60(-2.69%) |
May 28, 2019 | 22.44 | 22.70 | 21.77 | 22.30 | 490,008 | -0.34(-1.50%) |
May 24, 2019 | 22.29 | 23.25 | 22.29 | 22.64 | 249,200 | +0.48(+2.17%) |
May 23, 2019 | 21.50 | 22.31 | 20.70 | 22.16 | 383,874 | +0.38(+1.74%) |
May 22, 2019 | 23.14 | 23.54 | 21.51 | 21.78 | 359,057 | -1.46(-6.28%) |
May 21, 2019 | 22.71 | 23.40 | 22.61 | 23.24 | 256,512 | +0.69(+3.06%) |
May 20, 2019 | 22.37 | 23.07 | 21.99 | 22.55 | 355,813 | -0.06(-0.27%) |
May 17, 2019 | 23.03 | 23.37 | 22.54 | 22.61 | 195,800 | -0.71(-3.04%) |
May 16, 2019 | 23.90 | 24.39 | 22.60 | 23.32 | 273,550 | -0.45(-1.89%) |
May 15, 2019 | 23.59 | 24.46 | 23.03 | 23.77 | 420,009 | -0.16(-0.67%) |
May 14, 2019 | 23.41 | 24.90 | 22.48 | 23.93 | 562,811 | +0.95(+4.13%) |
May 13, 2019 | 24.34 | 25.36 | 22.41 | 22.98 | 572,682 | -2.04(-8.15%) |
May 10, 2019 | 21.50 | 27.90 | 21.50 | 25.02 | 1,379,300 | +4.33(+20.93%) |
May 09, 2019 | 20.57 | 21.52 | 19.95 | 20.69 | 409,114 | -0.22(-1.05%) |
May 08, 2019 | 20.54 | 21.11 | 20.42 | 20.91 | 248,347 | +0.32(+1.55%) |
May 07, 2019 | 22.26 | 22.49 | 20.27 | 20.59 | 329,946 | -1.96(-8.69%) |
May 06, 2019 | 21.05 | 22.68 | 20.93 | 22.55 | 314,631 | +0.94(+4.35%) |
May 03, 2019 | 21.03 | 21.62 | 20.54 | 21.61 | 230,000 | +0.72(+3.45%) |
May 02, 2019 | 19.95 | 21.19 | 19.78 | 20.89 | 313,550 | +0.40(+1.95%) |