Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.05 | 30.05 | 28.64 | 28.64 | 18,688 | -1.36(-4.55%) |
Jul 30, 2019 | 30.01 | 30.30 | 29.85 | 30.00 | 35,853 | +0.12(+0.39%) |
Jul 29, 2019 | 29.76 | 29.89 | 29.54 | 29.89 | 26,615 | +0.27(+0.93%) |
Jul 26, 2019 | 29.76 | 29.79 | 29.56 | 29.61 | 16,697 | -0.20(-0.65%) |
Jul 25, 2019 | 30.49 | 30.49 | 29.49 | 29.81 | 27,307 | -0.79(-2.57%) |
Jul 24, 2019 | 30.33 | 30.60 | 30.33 | 30.60 | 7,817 | +0.29(+0.96%) |
Jul 23, 2019 | 32.30 | 32.30 | 29.95 | 30.30 | 105,617 | -0.97(-3.11%) |
Jul 22, 2019 | 31.05 | 31.53 | 31.05 | 31.28 | 30,033 | +0.17(+0.53%) |
Jul 19, 2019 | 30.77 | 31.35 | 30.61 | 31.11 | 40,390 | +0.05(+0.17%) |
Jul 18, 2019 | 29.60 | 31.13 | 29.52 | 31.06 | 84,508 | +1.30(+4.38%) |
Jul 17, 2019 | 28.58 | 29.83 | 28.56 | 29.75 | 14,358 | +1.28(+4.51%) |
Jul 16, 2019 | 28.15 | 28.73 | 28.15 | 28.47 | 13,441 | +0.27(+0.95%) |
Jul 15, 2019 | 27.99 | 28.28 | 27.99 | 28.20 | 12,672 | +0.18(+0.64%) |
Jul 12, 2019 | 27.65 | 28.10 | 27.63 | 28.03 | 24,031 | +0.59(+2.16%) |
Jul 11, 2019 | 27.88 | 28.04 | 27.38 | 27.43 | 8,681 | -0.40(-1.43%) |
Jul 10, 2019 | 27.49 | 28.02 | 27.41 | 27.83 | 8,111 | +0.83(+3.07%) |
Jul 09, 2019 | 26.43 | 27.02 | 26.43 | 27.00 | 15,463 | +0.39(+1.48%) |
Jul 08, 2019 | 26.81 | 26.81 | 26.48 | 26.61 | 7,283 | -0.12(-0.43%) |
Jul 05, 2019 | 26.21 | 26.80 | 26.02 | 26.72 | 14,666 | -0.29(-1.07%) |
Jul 03, 2019 | 27.11 | 27.11 | 26.79 | 27.01 | 9,702 | -0.04(-0.14%) |
Jul 02, 2019 | 25.80 | 27.15 | 25.80 | 27.05 | 9,949 | +1.32(+5.13%) |
Jul 01, 2019 | 26.25 | 26.49 | 25.66 | 25.73 | 55,869 | -1.11(-4.14%) |
Jun 28, 2019 | 26.63 | 26.92 | 26.51 | 26.84 | 11,395 | +0.23(+0.88%) |
Jun 27, 2019 | 26.66 | 26.78 | 26.40 | 26.61 | 7,643 | -0.40(-1.47%) |
Jun 26, 2019 | 26.47 | 27.08 | 26.33 | 27.01 | 10,892 | +0.15(+0.56%) |
Jun 25, 2019 | 27.54 | 27.57 | 26.35 | 26.86 | 28,249 | -0.35(-1.27%) |
Jun 24, 2019 | 26.79 | 27.25 | 26.57 | 27.20 | 56,799 | +0.66(+2.51%) |
Jun 21, 2019 | 26.42 | 26.57 | 25.99 | 26.54 | 23,015 | +0.31(+1.18%) |
Jun 20, 2019 | 26.10 | 26.62 | 26.04 | 26.23 | 42,851 | +1.04(+4.14%) |
Jun 19, 2019 | 24.64 | 25.18 | 24.48 | 25.18 | 4,453 | +0.41(+1.66%) |
Jun 18, 2019 | 24.94 | 25.07 | 24.68 | 24.77 | 10,165 | +0.16(+0.65%) |
Jun 17, 2019 | 24.17 | 24.61 | 24.17 | 24.61 | 7,464 | +0.44(+1.83%) |
Jun 14, 2019 | 24.53 | 24.84 | 23.99 | 24.17 | 6,656 | -0.12(-0.50%) |
Jun 13, 2019 | 23.75 | 24.33 | 23.75 | 24.29 | 15,465 | +0.57(+2.42%) |
Jun 12, 2019 | 23.62 | 23.89 | 23.58 | 23.72 | 6,572 | +0.33(+1.40%) |
Jun 11, 2019 | 23.18 | 23.50 | 23.14 | 23.39 | 3,566 | +0.09(+0.38%) |
Jun 10, 2019 | 23.24 | 23.30 | 23.07 | 23.30 | 8,719 | -0.43(-1.80%) |
Jun 07, 2019 | 24.14 | 24.15 | 23.73 | 23.73 | 15,230 | -0.13(-0.56%) |
Jun 06, 2019 | 23.96 | 23.96 | 23.84 | 23.86 | 5,028 | +0.17(+0.70%) |
Jun 05, 2019 | 24.20 | 24.37 | 23.59 | 23.70 | 6,765 | -0.06(-0.26%) |
Jun 04, 2019 | 23.34 | 23.76 | 23.34 | 23.76 | 4,330 | +0.18(+0.76%) |
Jun 03, 2019 | 22.87 | 23.64 | 22.87 | 23.58 | 12,387 | +1.21(+5.39%) |
May 31, 2019 | 22.01 | 22.58 | 22.01 | 22.37 | 7,897 | +0.75(+3.47%) |
May 30, 2019 | 21.02 | 21.62 | 21.02 | 21.62 | 2,618 | +0.49(+2.30%) |
May 29, 2019 | 21.28 | 21.32 | 21.14 | 21.14 | 4,073 | -0.03(-0.14%) |
May 28, 2019 | 21.20 | 21.33 | 21.06 | 21.17 | 3,681 | -0.04(-0.17%) |
May 24, 2019 | 21.24 | 21.33 | 21.16 | 21.20 | 24,707 | -0.07(-0.35%) |
May 23, 2019 | 21.66 | 21.72 | 21.28 | 21.28 | 2,038 | -0.04(-0.21%) |
May 22, 2019 | 21.67 | 21.67 | 21.18 | 21.32 | 6,278 | -0.38(-1.77%) |
May 21, 2019 | 21.61 | 21.76 | 21.56 | 21.70 | 3,661 | -0.06(-0.28%) |
May 20, 2019 | 21.91 | 21.91 | 21.76 | 21.76 | 1,771 | -0.18(-0.83%) |
May 17, 2019 | 21.64 | 21.95 | 21.57 | 21.95 | 4,400 | +0.13(+0.58%) |
May 16, 2019 | 22.42 | 22.42 | 21.72 | 21.82 | 17,380 | -0.45(-2.00%) |
May 15, 2019 | 22.33 | 22.35 | 22.24 | 22.27 | 5,486 | +0.12(+0.53%) |
May 14, 2019 | 22.38 | 22.38 | 22.08 | 22.15 | 4,166 | -0.39(-1.74%) |
May 13, 2019 | 22.01 | 22.54 | 22.01 | 22.54 | 4,402 | +0.69(+3.17%) |
May 10, 2019 | 21.89 | 21.93 | 21.85 | 21.85 | 1,353 | -0.10(-0.44%) |
May 09, 2019 | 22.00 | 22.15 | 21.90 | 21.95 | 6,506 | -0.18(-0.81%) |
May 08, 2019 | 22.69 | 22.69 | 22.05 | 22.13 | 4,133 | -0.34(-1.53%) |
May 07, 2019 | 22.15 | 22.52 | 22.15 | 22.47 | 2,541 | +0.50(+2.30%) |
May 06, 2019 | 21.90 | 22.09 | 21.90 | 21.96 | 17,780 | -0.11(-0.51%) |
May 03, 2019 | 22.19 | 22.28 | 22.00 | 22.08 | 6,769 | +0.38(+1.74%) |
May 02, 2019 | 21.80 | 21.86 | 21.65 | 21.70 | 2,117 | -0.52(-2.35%) |