Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.66 | 24.66 | 22.82 | 23.25 | 8,004 | -1.41(-5.70%) |
Jul 30, 2019 | 22.28 | 24.87 | 22.06 | 24.66 | 19,008 | +2.16(+9.62%) |
Jul 29, 2019 | 22.82 | 23.47 | 21.84 | 22.49 | 6,591 | -0.11(-0.48%) |
Jul 26, 2019 | 21.74 | 23.36 | 21.52 | 22.60 | 21,776 | +1.08(+5.02%) |
Jul 25, 2019 | 22.71 | 22.93 | 21.52 | 21.52 | 31,330 | -1.41(-6.13%) |
Jul 24, 2019 | 23.36 | 24.31 | 22.71 | 22.93 | 14,021 | -0.43(-1.85%) |
Jul 23, 2019 | 24.76 | 25.95 | 23.25 | 23.36 | 23,310 | -1.19(-4.85%) |
Jul 22, 2019 | 26.17 | 26.49 | 24.12 | 24.55 | 12,623 | -1.30(-5.02%) |
Jul 19, 2019 | 26.60 | 26.71 | 25.85 | 25.85 | 8,544 | -0.97(-3.63%) |
Jul 18, 2019 | 25.31 | 26.93 | 25.31 | 26.82 | 7,137 | +1.41(+5.53%) |
Jul 17, 2019 | 26.06 | 26.39 | 24.98 | 25.41 | 5,714 | -0.76(-2.89%) |
Jul 16, 2019 | 24.55 | 26.49 | 24.55 | 26.17 | 10,366 | +1.62(+6.61%) |
Jul 15, 2019 | 25.74 | 26.01 | 24.22 | 24.55 | 11,591 | -1.19(-4.62%) |
Jul 12, 2019 | 25.41 | 26.23 | 25.30 | 25.74 | 9,450 | +0.65(+2.59%) |
Jul 11, 2019 | 26.93 | 27.58 | 24.76 | 25.09 | 23,958 | -1.62(-6.07%) |
Jul 10, 2019 | 28.12 | 29.20 | 26.71 | 26.71 | 14,297 | -1.30(-4.63%) |
Jul 09, 2019 | 28.23 | 28.93 | 27.36 | 28.01 | 8,887 | -0.32(-1.14%) |
Jul 08, 2019 | 27.58 | 29.74 | 27.14 | 28.33 | 14,054 | +0.76(+2.75%) |
Jul 05, 2019 | 28.87 | 28.87 | 27.14 | 27.58 | 14,323 | -1.51(-5.20%) |
Jul 03, 2019 | 30.17 | 30.17 | 28.98 | 29.09 | 4,272 | -0.87(-2.89%) |
Jul 02, 2019 | 31.15 | 31.25 | 28.77 | 29.96 | 13,112 | -1.30(-4.15%) |
Jul 01, 2019 | 32.44 | 34.28 | 30.71 | 31.25 | 29,902 | -0.87(-2.69%) |
Jun 28, 2019 | 29.20 | 32.12 | 29.20 | 32.12 | 80,014 | +3.03(+10.41%) |
Jun 27, 2019 | 29.96 | 30.38 | 28.45 | 29.09 | 17,264 | -0.65(-2.18%) |
Jun 26, 2019 | 28.44 | 30.60 | 28.44 | 29.74 | 18,368 | +1.51(+5.36%) |
Jun 25, 2019 | 27.04 | 28.66 | 26.82 | 28.23 | 18,363 | +1.08(+3.98%) |
Jun 24, 2019 | 25.74 | 27.14 | 25.74 | 27.14 | 11,927 | +1.30(+5.02%) |
Jun 21, 2019 | 25.85 | 26.28 | 25.49 | 25.85 | 8,072 | -0.22(-0.83%) |
Jun 20, 2019 | 26.17 | 26.49 | 25.79 | 26.06 | 8,797 | +0.22(+0.84%) |
Jun 19, 2019 | 25.41 | 26.71 | 25.20 | 25.85 | 13,519 | +0.32(+1.27%) |
Jun 18, 2019 | 24.12 | 25.63 | 24.12 | 25.52 | 11,376 | +1.62(+6.79%) |
Jun 17, 2019 | 23.79 | 24.22 | 23.74 | 23.90 | 5,082 | +0.11(+0.45%) |
Jun 14, 2019 | 24.12 | 24.66 | 23.47 | 23.79 | 9,940 | -0.32(-1.35%) |
Jun 13, 2019 | 23.03 | 24.66 | 23.03 | 24.12 | 13,661 | +1.08(+4.69%) |
Jun 12, 2019 | 23.36 | 23.79 | 22.71 | 23.03 | 11,057 | -0.43(-1.84%) |
Jun 11, 2019 | 24.12 | 24.12 | 23.14 | 23.47 | 11,069 | +0.00(+0.00%) |
Jun 10, 2019 | 23.36 | 24.33 | 23.12 | 23.47 | 11,115 | +0.22(+0.93%) |
Jun 07, 2019 | 22.71 | 23.36 | 22.49 | 23.25 | 11,188 | +0.76(+3.37%) |
Jun 06, 2019 | 22.60 | 22.93 | 22.17 | 22.49 | 8,819 | -0.11(-0.48%) |
Jun 05, 2019 | 24.22 | 24.55 | 22.39 | 22.60 | 16,627 | -1.62(-6.70%) |
Jun 04, 2019 | 22.39 | 24.33 | 22.39 | 24.22 | 24,048 | +2.05(+9.27%) |
Jun 03, 2019 | 21.63 | 22.39 | 21.20 | 22.17 | 15,845 | +0.76(+3.54%) |
May 31, 2019 | 21.31 | 21.52 | 20.88 | 21.41 | 15,645 | -0.54(-2.44%) |
May 30, 2019 | 21.95 | 22.91 | 21.84 | 21.95 | 11,632 | +0.32(+1.49%) |
May 29, 2019 | 21.31 | 21.84 | 20.56 | 21.63 | 15,299 | +0.75(+3.59%) |
May 28, 2019 | 19.59 | 21.09 | 19.49 | 20.88 | 18,552 | +1.50(+7.73%) |
May 24, 2019 | 19.59 | 19.59 | 18.63 | 19.38 | 40,724 | +0.00(+0.00%) |
May 23, 2019 | 20.34 | 20.45 | 19.06 | 19.38 | 38,361 | -0.96(-4.74%) |
May 22, 2019 | 21.63 | 21.63 | 20.34 | 20.34 | 43,213 | -1.71(-7.77%) |
May 21, 2019 | 21.63 | 22.16 | 21.52 | 22.05 | 9,800 | +0.54(+2.49%) |
May 20, 2019 | 23.98 | 23.98 | 21.31 | 21.52 | 50,587 | -2.57(-10.67%) |
May 17, 2019 | 24.09 | 24.84 | 23.87 | 24.09 | 12,011 | -0.32(-1.32%) |
May 16, 2019 | 23.87 | 24.52 | 23.77 | 24.41 | 13,354 | +0.54(+2.24%) |
May 15, 2019 | 24.20 | 24.62 | 23.77 | 23.87 | 19,087 | -0.32(-1.33%) |
May 14, 2019 | 23.87 | 24.84 | 23.87 | 24.20 | 13,017 | +0.32(+1.35%) |
May 13, 2019 | 24.95 | 24.95 | 23.77 | 23.87 | 13,128 | -1.93(-7.47%) |
May 10, 2019 | 24.62 | 26.44 | 24.62 | 25.80 | 21,184 | +0.96(+3.88%) |
May 09, 2019 | 25.05 | 25.21 | 23.98 | 24.84 | 8,846 | -0.32(-1.28%) |
May 08, 2019 | 24.62 | 25.37 | 24.41 | 25.16 | 7,295 | +0.43(+1.73%) |
May 07, 2019 | 25.16 | 25.59 | 24.37 | 24.73 | 13,764 | -0.96(-3.75%) |
May 06, 2019 | 25.91 | 26.55 | 25.05 | 25.69 | 8,305 | -0.64(-2.44%) |
May 03, 2019 | 25.16 | 26.44 | 25.16 | 26.34 | 14,916 | +1.07(+4.24%) |
May 02, 2019 | 25.48 | 26.12 | 24.30 | 25.27 | 17,837 | -0.32(-1.26%) |