Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.80 | 41.40 | 38.20 | 40.20 | 11,735 | +1.40(+3.61%) |
Jul 30, 2019 | 38.40 | 40.71 | 38.00 | 38.80 | 13,211 | -0.40(-1.02%) |
Jul 29, 2019 | 39.00 | 41.00 | 38.20 | 39.20 | 17,500 | +0.60(+1.55%) |
Jul 26, 2019 | 36.20 | 40.20 | 35.20 | 38.60 | 32,285 | +3.00(+8.43%) |
Jul 25, 2019 | 35.20 | 36.20 | 34.00 | 35.60 | 1,205 | +0.40(+1.14%) |
Jul 24, 2019 | 33.40 | 35.80 | 33.40 | 35.20 | 4,394 | +1.40(+4.14%) |
Jul 23, 2019 | 33.80 | 35.20 | 32.00 | 33.80 | 31,541 | +0.26(+0.78%) |
Jul 22, 2019 | 34.07 | 34.40 | 33.00 | 33.54 | 10,892 | -0.46(-1.36%) |
Jul 19, 2019 | 34.80 | 35.23 | 33.00 | 34.00 | 10,915 | -0.40(-1.16%) |
Jul 18, 2019 | 35.60 | 35.60 | 34.00 | 34.40 | 10,281 | -1.20(-3.37%) |
Jul 17, 2019 | 38.20 | 40.00 | 35.20 | 35.60 | 7,587 | -3.00(-7.77%) |
Jul 16, 2019 | 34.40 | 39.00 | 34.00 | 38.60 | 57,171 | +4.60(+13.53%) |
Jul 15, 2019 | 33.20 | 34.40 | 33.00 | 34.00 | 5,455 | +0.20(+0.59%) |
Jul 12, 2019 | 33.60 | 34.80 | 33.00 | 33.80 | 10,045 | +0.00(+0.00%) |
Jul 11, 2019 | 33.60 | 35.00 | 33.00 | 33.80 | 23,114 | -2.40(-6.63%) |
Jul 10, 2019 | 27.60 | 39.20 | 27.40 | 36.20 | 134,395 | +8.80(+32.12%) |
Jul 09, 2019 | 27.60 | 28.00 | 26.80 | 27.40 | 4,477 | -0.20(-0.72%) |
Jul 08, 2019 | 28.00 | 28.00 | 27.20 | 27.60 | 1,519 | -0.40(-1.43%) |
Jul 05, 2019 | 27.80 | 28.20 | 27.20 | 28.00 | 300 | +0.00(+0.00%) |
Jul 03, 2019 | 28.60 | 28.60 | 27.20 | 28.00 | 2,585 | +0.00(+0.00%) |
Jul 02, 2019 | 28.20 | 28.70 | 28.00 | 28.00 | 1,417 | -0.10(-0.36%) |
Jul 01, 2019 | 28.00 | 28.90 | 27.80 | 28.10 | 31,597 | -0.50(-1.75%) |
Jun 28, 2019 | 26.20 | 29.20 | 26.20 | 28.60 | 20,100 | +1.60(+5.93%) |
Jun 27, 2019 | 26.20 | 27.80 | 26.20 | 27.00 | 1,684 | +1.00(+3.85%) |
Jun 26, 2019 | 26.80 | 27.80 | 26.00 | 26.00 | 3,332 | -1.00(-3.70%) |
Jun 25, 2019 | 27.00 | 27.40 | 26.30 | 27.00 | 826 | -0.20(-0.74%) |
Jun 24, 2019 | 27.80 | 27.80 | 25.80 | 27.20 | 3,528 | -0.80(-2.86%) |
Jun 21, 2019 | 27.20 | 28.40 | 26.32 | 28.00 | 13,200 | +0.60(+2.19%) |
Jun 20, 2019 | 27.60 | 27.60 | 26.60 | 27.40 | 3,234 | -0.40(-1.44%) |
Jun 19, 2019 | 27.00 | 27.80 | 25.00 | 27.80 | 6,813 | +0.80(+2.96%) |
Jun 18, 2019 | 26.20 | 28.00 | 25.89 | 27.00 | 9,960 | +1.20(+4.65%) |
Jun 17, 2019 | 29.00 | 29.00 | 24.20 | 25.80 | 13,560 | -2.80(-9.79%) |
Jun 14, 2019 | 30.00 | 30.00 | 28.00 | 28.60 | 4,180 | -0.40(-1.38%) |
Jun 13, 2019 | 30.00 | 30.00 | 28.00 | 29.00 | 2,284 | -1.00(-3.33%) |
Jun 12, 2019 | 29.00 | 31.20 | 28.00 | 30.00 | 17,708 | +1.40(+4.90%) |
Jun 11, 2019 | 26.40 | 29.00 | 26.13 | 28.60 | 3,890 | +2.60(+10.00%) |
Jun 10, 2019 | 25.00 | 26.40 | 24.81 | 26.00 | 3,160 | +0.90(+3.59%) |
Jun 07, 2019 | 24.80 | 26.00 | 23.00 | 25.10 | 7,985 | +0.10(+0.40%) |
Jun 06, 2019 | 24.20 | 25.80 | 24.20 | 25.00 | 2,786 | +0.20(+0.81%) |
Jun 05, 2019 | 26.20 | 26.40 | 24.00 | 24.80 | 2,081 | -1.13(-4.36%) |
Jun 04, 2019 | 26.00 | 27.00 | 25.80 | 25.93 | 527 | -0.07(-0.27%) |
Jun 03, 2019 | 26.80 | 26.80 | 25.00 | 26.00 | 688 | +0.60(+2.36%) |
May 31, 2019 | 26.50 | 26.60 | 24.78 | 25.40 | 2,060 | -0.80(-3.05%) |
May 30, 2019 | 24.40 | 26.80 | 24.40 | 26.20 | 3,464 | +1.20(+4.80%) |
May 29, 2019 | 25.60 | 26.20 | 24.20 | 25.00 | 6,232 | -0.40(-1.57%) |
May 28, 2019 | 26.20 | 26.80 | 25.40 | 25.40 | 1,972 | -0.80(-3.05%) |
May 24, 2019 | 25.60 | 26.60 | 25.00 | 26.20 | 4,340 | +0.60(+2.34%) |
May 23, 2019 | 23.80 | 25.70 | 23.80 | 25.60 | 12,442 | +1.80(+7.56%) |
May 22, 2019 | 24.20 | 24.80 | 23.80 | 23.80 | 6,302 | -0.60(-2.46%) |
May 21, 2019 | 25.20 | 25.40 | 24.20 | 24.40 | 5,034 | -1.00(-3.94%) |
May 20, 2019 | 24.40 | 25.40 | 24.00 | 25.40 | 1,428 | +1.40(+5.83%) |
May 17, 2019 | 24.20 | 24.80 | 23.60 | 24.00 | 3,090 | +0.00(+0.00%) |
May 16, 2019 | 25.00 | 25.40 | 24.00 | 24.00 | 6,078 | -0.40(-1.64%) |
May 15, 2019 | 24.40 | 24.80 | 23.80 | 24.40 | 4,817 | -0.21(-0.85%) |
May 14, 2019 | 25.20 | 25.20 | 24.40 | 24.61 | 2,569 | -0.79(-3.12%) |
May 13, 2019 | 25.00 | 25.40 | 24.80 | 25.40 | 1,084 | +0.40(+1.60%) |
May 10, 2019 | 25.80 | 26.60 | 25.00 | 25.00 | 3,710 | -0.80(-3.10%) |
May 09, 2019 | 26.20 | 26.20 | 25.60 | 25.80 | 15,217 | -0.40(-1.53%) |
May 08, 2019 | 25.80 | 26.60 | 25.80 | 26.20 | 744 | -0.60(-2.23%) |
May 07, 2019 | 27.00 | 27.40 | 26.20 | 26.80 | 1,149 | +0.00(+0.00%) |
May 06, 2019 | 26.40 | 27.60 | 26.00 | 26.80 | 1,829 | +0.20(+0.75%) |
May 03, 2019 | 26.60 | 27.10 | 25.20 | 26.60 | 1,610 | +0.00(+0.00%) |
May 02, 2019 | 27.00 | 27.00 | 26.60 | 26.60 | 270 | +0.00(+0.00%) |