Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.60 | 32.00 | 29.60 | 30.00 | 3,122 | -1.80(-5.66%) |
Jul 30, 2019 | 32.80 | 32.80 | 31.40 | 31.80 | 1,942 | -1.00(-3.05%) |
Jul 29, 2019 | 31.00 | 34.00 | 29.60 | 32.80 | 12,603 | +2.00(+6.49%) |
Jul 26, 2019 | 30.00 | 31.37 | 30.00 | 30.80 | 3,340 | +1.00(+3.36%) |
Jul 25, 2019 | 30.80 | 32.00 | 29.60 | 29.80 | 1,816 | -0.60(-1.97%) |
Jul 24, 2019 | 30.00 | 32.00 | 29.40 | 30.40 | 2,022 | +0.60(+2.01%) |
Jul 23, 2019 | 29.00 | 30.00 | 29.00 | 29.80 | 2,054 | +0.80(+2.76%) |
Jul 22, 2019 | 29.20 | 30.00 | 28.60 | 29.00 | 1,600 | -0.20(-0.68%) |
Jul 19, 2019 | 29.40 | 30.45 | 29.20 | 29.20 | 1,920 | +0.00(+0.00%) |
Jul 18, 2019 | 29.00 | 30.60 | 28.20 | 29.20 | 1,500 | +0.00(+0.00%) |
Jul 17, 2019 | 31.00 | 31.40 | 29.00 | 29.20 | 3,192 | -1.50(-4.89%) |
Jul 16, 2019 | 30.80 | 32.00 | 29.00 | 30.70 | 7,097 | +0.50(+1.66%) |
Jul 15, 2019 | 32.00 | 33.40 | 29.73 | 30.20 | 4,455 | +0.00(+0.00%) |
Jul 12, 2019 | 28.00 | 30.77 | 28.00 | 30.20 | 2,600 | +1.60(+5.59%) |
Jul 11, 2019 | 32.00 | 32.40 | 28.20 | 28.60 | 5,822 | -3.00(-9.49%) |
Jul 10, 2019 | 32.20 | 33.80 | 31.00 | 31.60 | 2,972 | -1.00(-3.07%) |
Jul 09, 2019 | 31.60 | 34.00 | 31.60 | 32.60 | 3,391 | +1.20(+3.82%) |
Jul 08, 2019 | 31.20 | 33.20 | 30.60 | 31.40 | 3,076 | +0.40(+1.29%) |
Jul 05, 2019 | 31.00 | 32.79 | 30.40 | 31.00 | 2,080 | +0.00(+0.00%) |
Jul 03, 2019 | 31.00 | 32.04 | 30.60 | 31.00 | 1,685 | -0.20(-0.64%) |
Jul 02, 2019 | 33.20 | 34.00 | 30.40 | 31.20 | 7,303 | -2.00(-6.02%) |
Jul 01, 2019 | 34.60 | 36.78 | 31.53 | 33.20 | 6,929 | -1.00(-2.92%) |
Jun 28, 2019 | 39.40 | 41.00 | 30.00 | 34.20 | 15,175 | -4.60(-11.86%) |
Jun 27, 2019 | 39.60 | 39.60 | 37.40 | 38.80 | 7,462 | +0.40(+1.04%) |
Jun 26, 2019 | 40.00 | 41.20 | 36.00 | 38.40 | 16,669 | -2.40(-5.88%) |
Jun 25, 2019 | 36.60 | 42.20 | 35.00 | 40.80 | 50,177 | +7.60(+22.89%) |
Jun 24, 2019 | 32.80 | 33.40 | 31.90 | 33.20 | 5,219 | +0.20(+0.61%) |
Jun 21, 2019 | 34.00 | 34.01 | 31.80 | 33.00 | 2,625 | -1.40(-4.07%) |
Jun 20, 2019 | 32.40 | 36.40 | 31.60 | 34.40 | 5,263 | +2.00(+6.17%) |
Jun 19, 2019 | 32.00 | 33.00 | 30.40 | 32.40 | 3,860 | +0.80(+2.53%) |
Jun 18, 2019 | 31.00 | 32.80 | 30.40 | 31.60 | 4,545 | +0.80(+2.60%) |
Jun 17, 2019 | 32.40 | 32.80 | 29.80 | 30.80 | 7,631 | -2.20(-6.67%) |
Jun 14, 2019 | 32.20 | 33.44 | 28.34 | 33.00 | 21,410 | -0.60(-1.79%) |
Jun 13, 2019 | 25.00 | 36.60 | 24.00 | 33.60 | 49,570 | +9.00(+36.59%) |
Jun 12, 2019 | 23.60 | 24.68 | 23.60 | 24.60 | 1,692 | +1.20(+5.13%) |
Jun 11, 2019 | 23.40 | 24.05 | 23.20 | 23.40 | 1,878 | +0.20(+0.86%) |
Jun 10, 2019 | 23.98 | 23.98 | 22.00 | 23.20 | 1,606 | +0.20(+0.87%) |
Jun 07, 2019 | 22.00 | 23.00 | 21.80 | 23.00 | 2,880 | +1.40(+6.48%) |
Jun 06, 2019 | 23.40 | 26.00 | 21.20 | 21.60 | 5,642 | -2.80(-11.48%) |
Jun 05, 2019 | 24.00 | 26.40 | 22.40 | 24.40 | 4,058 | +0.60(+2.52%) |
Jun 04, 2019 | 23.00 | 27.00 | 22.00 | 23.80 | 5,148 | +1.20(+5.31%) |
Jun 03, 2019 | 23.60 | 23.60 | 21.20 | 22.60 | 7,644 | -0.80(-3.42%) |
May 31, 2019 | 22.40 | 23.40 | 22.00 | 23.40 | 3,455 | +1.00(+4.46%) |
May 30, 2019 | 20.60 | 23.80 | 20.60 | 22.40 | 7,062 | +2.00(+9.80%) |
May 29, 2019 | 20.80 | 22.20 | 18.00 | 20.40 | 6,819 | -0.40(-1.92%) |
May 28, 2019 | 22.40 | 22.40 | 20.40 | 20.80 | 3,595 | -1.80(-7.96%) |
May 24, 2019 | 21.40 | 23.00 | 21.40 | 22.60 | 985 | +1.20(+5.61%) |
May 23, 2019 | 22.30 | 23.00 | 20.42 | 21.40 | 4,087 | -1.80(-7.76%) |
May 22, 2019 | 24.00 | 24.00 | 22.40 | 23.20 | 2,102 | -0.80(-3.33%) |
May 21, 2019 | 25.20 | 26.20 | 22.20 | 24.00 | 6,320 | -0.60(-2.44%) |
May 20, 2019 | 24.80 | 28.20 | 24.20 | 24.60 | 25,867 | +1.80(+7.89%) |
May 17, 2019 | 22.60 | 24.80 | 22.00 | 22.80 | 5,300 | +0.40(+1.79%) |
May 16, 2019 | 21.40 | 24.20 | 20.00 | 22.40 | 14,553 | +0.80(+3.70%) |
May 15, 2019 | 26.40 | 26.40 | 20.40 | 21.60 | 11,427 | -5.80(-21.17%) |
May 14, 2019 | 28.00 | 28.20 | 27.20 | 27.40 | 3,639 | -0.20(-0.72%) |
May 13, 2019 | 27.60 | 28.98 | 26.60 | 27.60 | 2,935 | -0.80(-2.82%) |
May 10, 2019 | 28.61 | 28.95 | 26.80 | 28.40 | 3,885 | -0.80(-2.74%) |
May 09, 2019 | 28.80 | 29.40 | 28.00 | 29.20 | 4,301 | +0.60(+2.10%) |
May 08, 2019 | 29.80 | 30.20 | 28.20 | 28.60 | 3,084 | -1.80(-5.92%) |
May 07, 2019 | 30.00 | 30.90 | 29.20 | 30.40 | 1,920 | +0.20(+0.66%) |
May 06, 2019 | 29.60 | 30.80 | 29.60 | 30.20 | 1,066 | -0.60(-1.95%) |
May 03, 2019 | 29.60 | 30.80 | 28.60 | 30.80 | 2,120 | +1.80(+6.21%) |
May 02, 2019 | 30.00 | 30.80 | 29.00 | 29.00 | 2,796 | -1.00(-3.33%) |