Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.78 | 23.26 | 21.86 | 22.01 | 317,884 | -0.72(-3.17%) |
Jul 30, 2019 | 22.22 | 23.10 | 21.95 | 22.73 | 228,908 | +0.25(+1.11%) |
Jul 29, 2019 | 23.00 | 23.14 | 21.99 | 22.48 | 311,720 | -0.53(-2.30%) |
Jul 26, 2019 | 22.89 | 23.33 | 22.47 | 23.01 | 280,200 | +0.24(+1.05%) |
Jul 25, 2019 | 23.74 | 23.74 | 22.24 | 22.77 | 414,476 | -0.99(-4.17%) |
Jul 24, 2019 | 24.10 | 24.25 | 23.39 | 23.76 | 268,097 | -0.42(-1.74%) |
Jul 23, 2019 | 25.14 | 25.14 | 24.10 | 24.18 | 209,955 | -0.81(-3.24%) |
Jul 22, 2019 | 24.62 | 25.60 | 24.41 | 24.99 | 314,808 | +0.67(+2.75%) |
Jul 19, 2019 | 24.91 | 25.53 | 24.23 | 24.32 | 410,400 | -0.22(-0.90%) |
Jul 18, 2019 | 23.78 | 24.72 | 23.62 | 24.54 | 418,877 | +0.59(+2.46%) |
Jul 17, 2019 | 24.66 | 24.89 | 23.77 | 23.95 | 345,098 | -0.79(-3.19%) |
Jul 16, 2019 | 25.65 | 26.00 | 23.64 | 24.74 | 429,428 | -0.91(-3.55%) |
Jul 15, 2019 | 25.52 | 26.03 | 25.06 | 25.65 | 246,588 | +0.15(+0.59%) |
Jul 12, 2019 | 26.02 | 26.28 | 25.25 | 25.50 | 433,200 | -0.17(-0.66%) |
Jul 11, 2019 | 27.31 | 27.31 | 25.48 | 25.67 | 342,641 | -1.38(-5.10%) |
Jul 10, 2019 | 27.12 | 27.50 | 26.43 | 27.05 | 455,293 | +0.06(+0.22%) |
Jul 09, 2019 | 26.45 | 27.25 | 26.26 | 26.99 | 357,439 | +0.35(+1.31%) |
Jul 08, 2019 | 27.49 | 28.05 | 26.04 | 26.64 | 430,166 | -0.88(-3.20%) |
Jul 05, 2019 | 27.98 | 28.38 | 27.42 | 27.52 | 217,500 | -0.77(-2.72%) |
Jul 03, 2019 | 27.57 | 28.33 | 27.06 | 28.29 | 180,800 | +0.87(+3.17%) |
Jul 02, 2019 | 27.97 | 28.08 | 27.00 | 27.42 | 228,363 | -0.28(-1.01%) |
Jul 01, 2019 | 27.57 | 28.17 | 26.99 | 27.70 | 401,061 | +0.48(+1.76%) |
Jun 28, 2019 | 26.57 | 27.41 | 25.99 | 27.22 | 1,089,600 | +0.92(+3.50%) |
Jun 27, 2019 | 25.36 | 26.37 | 25.36 | 26.30 | 411,594 | +1.16(+4.61%) |
Jun 26, 2019 | 25.98 | 26.21 | 24.90 | 25.14 | 395,687 | -0.66(-2.56%) |
Jun 25, 2019 | 25.91 | 26.75 | 25.30 | 25.80 | 436,134 | -0.19(-0.73%) |
Jun 24, 2019 | 27.61 | 28.02 | 25.70 | 25.99 | 480,167 | -1.74(-6.27%) |
Jun 21, 2019 | 26.79 | 28.16 | 26.22 | 27.73 | 1,964,800 | +0.76(+2.82%) |
Jun 20, 2019 | 28.67 | 28.79 | 26.57 | 26.97 | 521,444 | -0.90(-3.23%) |
Jun 19, 2019 | 27.71 | 28.24 | 27.07 | 27.87 | 422,431 | -0.01(-0.04%) |
Jun 18, 2019 | 27.76 | 28.62 | 26.14 | 27.88 | 840,991 | +1.13(+4.22%) |
Jun 17, 2019 | 23.53 | 27.58 | 22.92 | 26.75 | 909,433 | +2.51(+10.35%) |
Jun 14, 2019 | 24.62 | 24.67 | 24.02 | 24.24 | 169,000 | -0.44(-1.78%) |
Jun 13, 2019 | 23.62 | 24.76 | 23.39 | 24.68 | 259,174 | +1.15(+4.89%) |
Jun 12, 2019 | 22.90 | 23.95 | 22.55 | 23.53 | 247,955 | +0.66(+2.89%) |
Jun 11, 2019 | 23.76 | 23.95 | 22.31 | 22.87 | 224,924 | -0.64(-2.72%) |
Jun 10, 2019 | 23.87 | 24.15 | 23.37 | 23.51 | 170,501 | -0.15(-0.63%) |
Jun 07, 2019 | 23.08 | 23.86 | 22.69 | 23.66 | 251,900 | +0.66(+2.87%) |
Jun 06, 2019 | 23.60 | 23.86 | 22.28 | 23.00 | 405,218 | -0.57(-2.42%) |
Jun 05, 2019 | 22.75 | 23.81 | 22.53 | 23.57 | 445,820 | +0.95(+4.20%) |
Jun 04, 2019 | 21.05 | 23.44 | 20.83 | 22.62 | 1,039,770 | +1.93(+9.33%) |
Jun 03, 2019 | 21.84 | 22.09 | 20.36 | 20.69 | 808,354 | -1.12(-5.14%) |
May 31, 2019 | 22.43 | 23.11 | 21.09 | 21.81 | 471,300 | -0.62(-2.76%) |
May 30, 2019 | 22.91 | 23.38 | 22.03 | 22.43 | 450,436 | -0.27(-1.19%) |
May 29, 2019 | 23.32 | 23.82 | 22.36 | 22.70 | 537,142 | -0.90(-3.81%) |
May 28, 2019 | 24.13 | 24.73 | 23.34 | 23.60 | 481,263 | -0.52(-2.16%) |
May 24, 2019 | 23.08 | 24.13 | 23.00 | 24.12 | 268,000 | +1.27(+5.56%) |
May 23, 2019 | 22.60 | 23.34 | 22.05 | 22.85 | 234,656 | +0.00(+0.00%) |
May 22, 2019 | 22.88 | 23.38 | 22.26 | 22.85 | 217,605 | -0.17(-0.74%) |
May 21, 2019 | 21.59 | 23.12 | 21.59 | 23.02 | 304,130 | +1.16(+5.31%) |
May 20, 2019 | 22.08 | 22.62 | 21.46 | 21.86 | 320,981 | -0.29(-1.31%) |
May 17, 2019 | 24.16 | 24.67 | 22.12 | 22.15 | 653,700 | -2.33(-9.52%) |
May 16, 2019 | 24.02 | 25.74 | 23.70 | 24.48 | 1,011,672 | +0.79(+3.33%) |
May 15, 2019 | 23.43 | 24.16 | 23.39 | 23.69 | 256,161 | -0.09(-0.38%) |
May 14, 2019 | 22.80 | 24.03 | 22.37 | 23.78 | 339,973 | +1.15(+5.08%) |
May 13, 2019 | 23.73 | 24.02 | 21.88 | 22.63 | 497,715 | -1.80(-7.37%) |
May 10, 2019 | 23.45 | 24.58 | 23.38 | 24.43 | 459,700 | +0.67(+2.82%) |
May 09, 2019 | 24.00 | 24.43 | 23.57 | 23.76 | 343,240 | -0.73(-2.98%) |
May 08, 2019 | 24.11 | 25.25 | 23.60 | 24.49 | 647,956 | +0.97(+4.12%) |
May 07, 2019 | 23.92 | 24.21 | 22.89 | 23.52 | 403,472 | -0.52(-2.16%) |
May 06, 2019 | 22.42 | 24.60 | 22.17 | 24.04 | 601,854 | +1.53(+6.80%) |
May 03, 2019 | 21.78 | 22.79 | 21.70 | 22.51 | 464,900 | +0.91(+4.21%) |
May 02, 2019 | 20.77 | 21.88 | 20.77 | 21.60 | 252,733 | +0.75(+3.60%) |