Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.25 | 39.49 | 35.05 | 36.20 | 1,414,091 | -3.78(-9.45%) |
Jul 30, 2019 | 34.61 | 40.24 | 34.32 | 39.98 | 1,169,721 | +4.65(+13.16%) |
Jul 29, 2019 | 36.15 | 36.52 | 34.56 | 35.33 | 522,571 | -0.82(-2.27%) |
Jul 26, 2019 | 36.58 | 37.53 | 36.00 | 36.15 | 334,500 | -0.06(-0.17%) |
Jul 25, 2019 | 35.53 | 36.33 | 35.34 | 36.21 | 286,596 | +0.61(+1.71%) |
Jul 24, 2019 | 33.78 | 35.65 | 33.57 | 35.60 | 280,071 | +1.85(+5.48%) |
Jul 23, 2019 | 33.45 | 34.09 | 33.12 | 33.75 | 278,288 | +0.40(+1.20%) |
Jul 22, 2019 | 34.89 | 35.46 | 32.20 | 33.35 | 530,003 | -1.51(-4.33%) |
Jul 19, 2019 | 34.68 | 35.43 | 34.33 | 34.86 | 313,700 | +0.25(+0.72%) |
Jul 18, 2019 | 34.38 | 34.65 | 34.18 | 34.61 | 139,608 | +0.36(+1.05%) |
Jul 17, 2019 | 34.41 | 34.67 | 34.11 | 34.25 | 123,768 | -0.01(-0.03%) |
Jul 16, 2019 | 34.53 | 35.00 | 33.84 | 34.26 | 206,941 | -0.38(-1.10%) |
Jul 15, 2019 | 35.00 | 35.80 | 34.40 | 34.64 | 332,092 | -0.28(-0.80%) |
Jul 12, 2019 | 34.39 | 34.97 | 34.09 | 34.92 | 222,400 | +1.13(+3.34%) |
Jul 11, 2019 | 34.73 | 35.00 | 33.59 | 33.79 | 283,548 | -0.76(-2.20%) |
Jul 10, 2019 | 34.06 | 34.94 | 33.40 | 34.55 | 307,199 | +1.02(+3.04%) |
Jul 09, 2019 | 33.20 | 33.94 | 32.96 | 33.53 | 452,183 | +0.18(+0.54%) |
Jul 08, 2019 | 33.55 | 33.80 | 32.70 | 33.35 | 283,971 | -0.16(-0.48%) |
Jul 05, 2019 | 32.67 | 33.75 | 32.29 | 33.51 | 506,900 | +1.13(+3.49%) |
Jul 03, 2019 | 31.51 | 32.84 | 30.88 | 32.38 | 763,700 | +1.18(+3.78%) |
Jul 02, 2019 | 30.53 | 31.23 | 29.34 | 31.20 | 506,486 | +0.87(+2.87%) |
Jul 01, 2019 | 30.00 | 30.58 | 29.30 | 30.33 | 650,548 | +1.71(+5.97%) |
Jun 28, 2019 | 28.97 | 29.05 | 27.87 | 28.62 | 520,700 | -0.21(-0.73%) |
Jun 27, 2019 | 28.28 | 28.95 | 28.14 | 28.83 | 230,763 | +0.78(+2.78%) |
Jun 26, 2019 | 27.20 | 28.38 | 27.05 | 28.05 | 238,456 | +1.09(+4.04%) |
Jun 25, 2019 | 26.82 | 27.71 | 26.76 | 26.96 | 253,622 | +0.08(+0.30%) |
Jun 24, 2019 | 26.55 | 27.13 | 26.54 | 26.88 | 188,053 | +0.35(+1.32%) |
Jun 21, 2019 | 26.67 | 27.16 | 26.27 | 26.53 | 180,000 | -0.33(-1.23%) |
Jun 20, 2019 | 27.49 | 27.97 | 26.26 | 26.86 | 260,799 | -0.19(-0.70%) |
Jun 19, 2019 | 26.91 | 27.23 | 26.37 | 27.05 | 175,758 | +0.20(+0.74%) |
Jun 18, 2019 | 25.96 | 27.71 | 25.78 | 26.85 | 406,123 | +1.21(+4.72%) |
Jun 17, 2019 | 25.34 | 25.64 | 25.22 | 25.64 | 131,457 | +0.36(+1.42%) |
Jun 14, 2019 | 25.80 | 25.81 | 25.18 | 25.28 | 142,600 | -0.73(-2.81%) |
Jun 13, 2019 | 25.57 | 26.05 | 25.30 | 26.01 | 96,004 | +0.67(+2.64%) |
Jun 12, 2019 | 25.59 | 25.88 | 25.08 | 25.34 | 175,806 | -0.45(-1.74%) |
Jun 11, 2019 | 26.51 | 26.75 | 25.28 | 25.79 | 130,328 | -0.35(-1.34%) |
Jun 10, 2019 | 26.50 | 27.00 | 26.11 | 26.14 | 160,884 | -0.17(-0.65%) |
Jun 07, 2019 | 26.11 | 26.71 | 25.62 | 26.31 | 224,500 | +0.40(+1.54%) |
Jun 06, 2019 | 25.50 | 26.18 | 25.27 | 25.91 | 265,759 | +0.43(+1.69%) |
Jun 05, 2019 | 25.14 | 25.67 | 24.77 | 25.48 | 211,969 | +0.33(+1.31%) |
Jun 04, 2019 | 24.86 | 25.23 | 24.52 | 25.15 | 302,500 | +0.78(+3.20%) |
Jun 03, 2019 | 24.74 | 25.39 | 24.22 | 24.37 | 216,080 | -0.42(-1.69%) |
May 31, 2019 | 24.41 | 25.22 | 24.09 | 24.79 | 167,100 | -0.08(-0.32%) |
May 30, 2019 | 24.72 | 25.11 | 24.30 | 24.87 | 165,059 | +0.28(+1.14%) |
May 29, 2019 | 24.05 | 24.68 | 23.71 | 24.59 | 281,162 | +0.20(+0.82%) |
May 28, 2019 | 23.96 | 24.58 | 23.52 | 24.39 | 224,799 | +0.08(+0.33%) |
May 24, 2019 | 25.31 | 25.66 | 24.19 | 24.31 | 207,700 | -0.76(-3.03%) |
May 23, 2019 | 24.93 | 25.82 | 24.54 | 25.07 | 236,712 | -0.45(-1.76%) |
May 22, 2019 | 25.56 | 26.28 | 25.46 | 25.52 | 181,839 | -0.33(-1.28%) |
May 21, 2019 | 25.29 | 26.04 | 25.17 | 25.85 | 212,590 | +0.82(+3.28%) |
May 20, 2019 | 24.73 | 25.22 | 24.30 | 25.03 | 402,203 | +0.38(+1.54%) |
May 17, 2019 | 28.00 | 28.55 | 24.59 | 24.65 | 710,200 | -3.86(-13.54%) |
May 16, 2019 | 28.17 | 28.72 | 28.03 | 28.51 | 740,821 | -0.20(-0.70%) |
May 15, 2019 | 27.29 | 28.95 | 27.29 | 28.71 | 297,451 | +0.50(+1.77%) |
May 14, 2019 | 27.48 | 28.61 | 27.37 | 28.21 | 262,491 | +0.87(+3.18%) |
May 13, 2019 | 28.18 | 28.41 | 26.86 | 27.34 | 852,206 | -1.85(-6.34%) |
May 10, 2019 | 28.08 | 29.39 | 27.71 | 29.19 | 741,700 | +0.79(+2.78%) |
May 09, 2019 | 28.06 | 28.79 | 27.60 | 28.40 | 755,227 | -0.28(-0.98%) |
May 08, 2019 | 28.67 | 29.29 | 28.35 | 28.68 | 388,109 | -0.12(-0.42%) |
May 07, 2019 | 28.93 | 29.17 | 28.11 | 28.80 | 1,054,169 | -0.41(-1.40%) |
May 06, 2019 | 28.23 | 29.44 | 28.00 | 29.21 | 1,050,993 | -0.43(-1.45%) |
May 03, 2019 | 28.54 | 29.92 | 28.00 | 29.64 | 1,817,300 | +0.96(+3.35%) |
May 02, 2019 | 27.44 | 29.55 | 27.31 | 28.68 | 475,437 | +0.74(+2.65%) |