Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.89 | 27.00 | 24.81 | 25.25 | 764,343 | -1.60(-5.96%) |
Jul 30, 2019 | 26.01 | 26.85 | 25.61 | 26.85 | 526,065 | +0.58(+2.21%) |
Jul 29, 2019 | 26.50 | 26.59 | 25.56 | 26.27 | 426,659 | +0.09(+0.34%) |
Jul 26, 2019 | 25.08 | 26.24 | 25.08 | 26.18 | 619,300 | +1.26(+5.06%) |
Jul 25, 2019 | 26.11 | 26.11 | 24.90 | 24.92 | 509,328 | -1.08(-4.15%) |
Jul 24, 2019 | 25.29 | 26.07 | 25.02 | 26.00 | 589,518 | +0.61(+2.40%) |
Jul 23, 2019 | 25.01 | 25.62 | 24.71 | 25.39 | 611,978 | +0.60(+2.42%) |
Jul 22, 2019 | 23.92 | 24.92 | 23.80 | 24.79 | 572,943 | +0.94(+3.94%) |
Jul 19, 2019 | 24.75 | 25.01 | 23.67 | 23.85 | 617,800 | -0.82(-3.32%) |
Jul 18, 2019 | 23.88 | 24.68 | 23.85 | 24.67 | 638,521 | +0.61(+2.54%) |
Jul 17, 2019 | 24.31 | 24.67 | 23.80 | 24.06 | 641,745 | -0.27(-1.11%) |
Jul 16, 2019 | 25.25 | 25.25 | 24.26 | 24.33 | 541,658 | -0.97(-3.83%) |
Jul 15, 2019 | 24.98 | 25.59 | 24.77 | 25.30 | 496,005 | +0.45(+1.81%) |
Jul 12, 2019 | 24.60 | 24.97 | 24.34 | 24.85 | 453,800 | +0.07(+0.28%) |
Jul 11, 2019 | 24.90 | 25.19 | 24.33 | 24.78 | 424,380 | -0.16(-0.64%) |
Jul 10, 2019 | 24.57 | 24.97 | 24.39 | 24.94 | 475,607 | +0.46(+1.88%) |
Jul 09, 2019 | 23.50 | 24.49 | 23.33 | 24.48 | 481,891 | +0.53(+2.21%) |
Jul 08, 2019 | 24.06 | 24.30 | 23.52 | 23.95 | 392,023 | -0.11(-0.46%) |
Jul 05, 2019 | 24.36 | 24.45 | 23.80 | 24.06 | 451,100 | -0.52(-2.12%) |
Jul 03, 2019 | 24.06 | 24.60 | 23.77 | 24.58 | 285,700 | +0.65(+2.72%) |
Jul 02, 2019 | 24.32 | 24.34 | 23.65 | 23.93 | 377,248 | -0.31(-1.28%) |
Jul 01, 2019 | 25.41 | 25.41 | 24.08 | 24.24 | 730,849 | -0.50(-2.02%) |
Jun 28, 2019 | 23.74 | 24.75 | 23.51 | 24.74 | 3,207,000 | +1.33(+5.68%) |
Jun 27, 2019 | 22.54 | 23.43 | 22.51 | 23.41 | 590,390 | +1.10(+4.93%) |
Jun 26, 2019 | 23.00 | 23.13 | 22.15 | 22.31 | 602,002 | -0.52(-2.28%) |
Jun 25, 2019 | 21.90 | 22.93 | 21.79 | 22.83 | 810,011 | +1.03(+4.72%) |
Jun 24, 2019 | 22.77 | 22.92 | 21.77 | 21.80 | 719,156 | -1.03(-4.51%) |
Jun 21, 2019 | 22.38 | 22.92 | 21.78 | 22.83 | 985,100 | +0.42(+1.87%) |
Jun 20, 2019 | 23.06 | 23.25 | 22.31 | 22.41 | 646,015 | -0.29(-1.28%) |
Jun 19, 2019 | 23.09 | 23.31 | 22.65 | 22.70 | 432,793 | -0.29(-1.26%) |
Jun 18, 2019 | 22.82 | 23.56 | 22.57 | 22.99 | 776,138 | +0.38(+1.68%) |
Jun 17, 2019 | 22.00 | 22.66 | 21.80 | 22.61 | 788,511 | +0.88(+4.05%) |
Jun 14, 2019 | 22.50 | 22.76 | 21.70 | 21.73 | 531,900 | -0.78(-3.47%) |
Jun 13, 2019 | 21.97 | 22.54 | 21.56 | 22.51 | 565,908 | +0.77(+3.54%) |
Jun 12, 2019 | 21.53 | 21.74 | 21.07 | 21.74 | 484,383 | +0.19(+0.88%) |
Jun 11, 2019 | 22.59 | 22.69 | 21.11 | 21.55 | 643,205 | -0.50(-2.27%) |
Jun 10, 2019 | 22.55 | 22.95 | 22.04 | 22.05 | 669,310 | -0.36(-1.61%) |
Jun 07, 2019 | 20.98 | 22.53 | 20.95 | 22.41 | 1,066,800 | +1.83(+8.89%) |
Jun 06, 2019 | 20.52 | 20.91 | 20.31 | 20.58 | 769,360 | +0.10(+0.49%) |
Jun 05, 2019 | 21.03 | 21.18 | 20.40 | 20.48 | 838,501 | -0.35(-1.68%) |
Jun 04, 2019 | 21.01 | 21.18 | 20.21 | 20.83 | 1,110,069 | +0.07(+0.34%) |
Jun 03, 2019 | 20.52 | 21.11 | 20.44 | 20.76 | 597,174 | +0.21(+1.02%) |
May 31, 2019 | 20.76 | 21.05 | 20.52 | 20.55 | 543,000 | -0.68(-3.20%) |
May 30, 2019 | 21.23 | 21.44 | 20.97 | 21.23 | 485,146 | +0.08(+0.38%) |
May 29, 2019 | 21.13 | 21.55 | 20.80 | 21.15 | 548,787 | -0.28(-1.31%) |
May 28, 2019 | 21.82 | 21.82 | 21.09 | 21.43 | 648,108 | -0.29(-1.34%) |
May 24, 2019 | 21.30 | 21.82 | 21.25 | 21.72 | 455,300 | +0.54(+2.55%) |
May 23, 2019 | 21.65 | 21.91 | 20.77 | 21.18 | 852,666 | -0.82(-3.73%) |
May 22, 2019 | 22.75 | 23.10 | 21.89 | 22.00 | 616,518 | -0.99(-4.31%) |
May 21, 2019 | 21.69 | 23.01 | 21.53 | 22.99 | 767,562 | +1.54(+7.18%) |
May 20, 2019 | 22.17 | 22.19 | 21.35 | 21.45 | 776,733 | -1.05(-4.67%) |
May 17, 2019 | 22.81 | 23.10 | 22.30 | 22.50 | 582,700 | -0.69(-2.98%) |
May 16, 2019 | 22.81 | 23.25 | 22.77 | 23.19 | 631,492 | +0.55(+2.43%) |
May 15, 2019 | 22.47 | 22.70 | 21.81 | 22.64 | 984,201 | +0.15(+0.67%) |
May 14, 2019 | 22.34 | 22.88 | 21.71 | 22.49 | 1,037,104 | +0.22(+0.99%) |
May 13, 2019 | 23.64 | 23.97 | 22.26 | 22.27 | 1,034,094 | -2.18(-8.92%) |
May 10, 2019 | 24.45 | 24.85 | 23.75 | 24.45 | 588,100 | -0.11(-0.45%) |
May 09, 2019 | 24.64 | 24.96 | 23.80 | 24.56 | 522,078 | -0.57(-2.27%) |
May 08, 2019 | 23.75 | 25.99 | 23.75 | 25.13 | 822,801 | +0.45(+1.82%) |
May 07, 2019 | 25.55 | 25.61 | 24.37 | 24.68 | 794,302 | -1.18(-4.56%) |
May 06, 2019 | 24.58 | 25.90 | 24.41 | 25.86 | 641,279 | +0.78(+3.11%) |
May 03, 2019 | 24.20 | 25.12 | 24.07 | 25.08 | 802,900 | +1.08(+4.50%) |
May 02, 2019 | 23.31 | 24.13 | 23.23 | 24.00 | 1,112,052 | +0.78(+3.36%) |