Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.01 | 28.38 | 25.98 | 26.89 | 4,655,597 | -0.26(-0.96%) |
Jul 30, 2019 | 25.41 | 27.21 | 25.16 | 27.15 | 2,593,362 | +1.39(+5.40%) |
Jul 29, 2019 | 25.97 | 26.36 | 24.55 | 25.76 | 2,014,149 | +0.10(+0.39%) |
Jul 26, 2019 | 24.33 | 25.94 | 24.29 | 25.66 | 2,078,600 | +1.48(+6.12%) |
Jul 25, 2019 | 24.91 | 25.21 | 24.15 | 24.18 | 1,561,743 | -0.83(-3.32%) |
Jul 24, 2019 | 24.25 | 26.03 | 23.86 | 25.01 | 3,291,572 | +1.01(+4.21%) |
Jul 23, 2019 | 24.72 | 24.73 | 23.83 | 24.00 | 1,392,082 | -0.48(-1.96%) |
Jul 22, 2019 | 24.50 | 24.91 | 24.06 | 24.48 | 1,700,512 | +0.26(+1.07%) |
Jul 19, 2019 | 24.78 | 24.96 | 24.04 | 24.22 | 1,572,600 | -0.56(-2.26%) |
Jul 18, 2019 | 23.50 | 24.94 | 23.10 | 24.78 | 3,347,100 | +1.34(+5.72%) |
Jul 17, 2019 | 22.42 | 24.26 | 22.02 | 23.44 | 3,928,532 | +0.92(+4.09%) |
Jul 16, 2019 | 22.79 | 22.88 | 21.46 | 22.52 | 1,225,459 | -0.18(-0.79%) |
Jul 15, 2019 | 22.67 | 22.77 | 22.14 | 22.70 | 1,107,543 | +0.08(+0.35%) |
Jul 12, 2019 | 23.03 | 23.40 | 22.56 | 22.62 | 1,214,700 | -0.40(-1.74%) |
Jul 11, 2019 | 23.47 | 23.47 | 22.51 | 23.02 | 1,301,277 | -0.36(-1.54%) |
Jul 10, 2019 | 24.19 | 24.79 | 23.25 | 23.38 | 2,734,956 | -0.65(-2.70%) |
Jul 09, 2019 | 23.55 | 24.03 | 23.31 | 24.03 | 1,396,604 | +0.28(+1.18%) |
Jul 08, 2019 | 23.86 | 24.09 | 23.15 | 23.75 | 1,269,878 | -0.14(-0.59%) |
Jul 05, 2019 | 24.27 | 24.32 | 23.45 | 23.89 | 1,095,200 | -0.38(-1.57%) |
Jul 03, 2019 | 23.19 | 24.27 | 22.85 | 24.27 | 936,300 | +1.17(+5.06%) |
Jul 02, 2019 | 23.84 | 23.89 | 22.69 | 23.10 | 1,655,156 | -0.69(-2.90%) |
Jul 01, 2019 | 24.06 | 24.30 | 23.35 | 23.79 | 2,062,146 | +0.29(+1.23%) |
Jun 28, 2019 | 21.54 | 23.98 | 21.54 | 23.50 | 10,807,300 | +1.95(+9.05%) |
Jun 27, 2019 | 20.27 | 21.58 | 20.27 | 21.55 | 1,079,163 | +1.37(+6.79%) |
Jun 26, 2019 | 20.75 | 21.17 | 19.00 | 20.18 | 1,038,098 | -0.48(-2.32%) |
Jun 25, 2019 | 20.78 | 21.20 | 20.40 | 20.66 | 1,153,866 | +0.13(+0.63%) |
Jun 24, 2019 | 21.62 | 21.74 | 20.49 | 20.53 | 1,442,099 | -1.02(-4.73%) |
Jun 21, 2019 | 21.36 | 21.62 | 20.05 | 21.55 | 3,781,200 | -0.01(-0.05%) |
Jun 20, 2019 | 21.80 | 22.38 | 21.25 | 21.56 | 1,284,388 | +0.25(+1.17%) |
Jun 19, 2019 | 21.25 | 21.47 | 20.77 | 21.31 | 1,293,221 | +0.10(+0.47%) |
Jun 18, 2019 | 20.75 | 21.24 | 20.45 | 21.21 | 1,376,368 | +0.69(+3.36%) |
Jun 17, 2019 | 19.00 | 20.88 | 18.61 | 20.52 | 1,512,640 | +1.29(+6.71%) |
Jun 14, 2019 | 19.62 | 19.62 | 19.01 | 19.23 | 796,600 | -0.46(-2.34%) |
Jun 13, 2019 | 19.22 | 19.69 | 18.78 | 19.69 | 1,192,221 | +0.61(+3.20%) |
Jun 12, 2019 | 19.18 | 19.58 | 18.81 | 19.08 | 998,589 | -0.15(-0.78%) |
Jun 11, 2019 | 20.33 | 20.48 | 18.51 | 19.23 | 2,031,576 | -0.68(-3.42%) |
Jun 10, 2019 | 18.90 | 20.44 | 18.85 | 19.91 | 2,460,272 | +0.99(+5.23%) |
Jun 07, 2019 | 18.30 | 19.04 | 18.09 | 18.92 | 1,414,700 | +0.66(+3.61%) |
Jun 06, 2019 | 18.60 | 18.61 | 18.11 | 18.26 | 1,159,870 | -0.35(-1.88%) |
Jun 05, 2019 | 18.78 | 18.80 | 17.91 | 18.61 | 1,168,716 | +0.11(+0.59%) |
Jun 04, 2019 | 18.05 | 18.50 | 17.41 | 18.50 | 1,204,713 | +0.73(+4.11%) |
Jun 03, 2019 | 17.57 | 18.25 | 17.43 | 17.77 | 1,198,095 | +0.32(+1.83%) |
May 31, 2019 | 17.41 | 18.02 | 17.22 | 17.45 | 910,100 | -0.44(-2.46%) |
May 30, 2019 | 17.51 | 18.22 | 17.50 | 17.89 | 1,109,262 | +0.52(+2.99%) |
May 29, 2019 | 17.46 | 17.51 | 17.02 | 17.37 | 1,068,058 | -0.26(-1.47%) |
May 28, 2019 | 17.50 | 17.87 | 17.38 | 17.63 | 1,064,576 | +0.20(+1.15%) |
May 24, 2019 | 17.78 | 17.93 | 17.39 | 17.43 | 962,100 | -0.18(-1.02%) |
May 23, 2019 | 17.94 | 18.01 | 17.23 | 17.61 | 1,138,999 | -0.41(-2.28%) |
May 22, 2019 | 18.24 | 18.57 | 17.90 | 18.02 | 778,612 | -0.40(-2.17%) |
May 21, 2019 | 17.86 | 18.49 | 17.86 | 18.42 | 1,110,141 | +0.65(+3.66%) |
May 20, 2019 | 17.77 | 18.14 | 17.36 | 17.77 | 1,839,666 | -0.28(-1.55%) |
May 17, 2019 | 18.10 | 18.45 | 17.80 | 18.05 | 1,863,000 | -0.26(-1.42%) |
May 16, 2019 | 19.04 | 19.40 | 18.17 | 18.31 | 1,638,542 | -0.68(-3.58%) |
May 15, 2019 | 18.36 | 19.08 | 18.15 | 18.99 | 1,283,788 | +0.39(+2.10%) |
May 14, 2019 | 18.30 | 19.15 | 18.30 | 18.60 | 1,768,911 | +0.41(+2.25%) |
May 13, 2019 | 18.77 | 19.48 | 18.14 | 18.19 | 2,012,015 | -1.50(-7.62%) |
May 10, 2019 | 19.40 | 19.82 | 18.46 | 19.69 | 2,420,100 | +0.22(+1.13%) |
May 09, 2019 | 19.15 | 19.99 | 18.30 | 19.47 | 3,333,733 | +0.42(+2.20%) |
May 08, 2019 | 19.28 | 21.12 | 19.00 | 19.05 | 8,764,214 | -4.81(-20.16%) |
May 07, 2019 | 24.93 | 25.05 | 23.60 | 23.86 | 1,929,971 | -1.16(-4.64%) |
May 06, 2019 | 23.89 | 25.43 | 23.78 | 25.02 | 1,550,584 | +0.26(+1.05%) |
May 03, 2019 | 24.25 | 24.78 | 23.82 | 24.76 | 949,900 | +0.60(+2.48%) |
May 02, 2019 | 23.33 | 24.25 | 23.11 | 24.16 | 1,107,749 | +0.65(+2.76%) |