Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.37 | 31.46 | 29.15 | 29.26 | 47,039 | +0.00(+0.00%) |
Jul 30, 2019 | 33.88 | 34.59 | 28.88 | 29.26 | 88,541 | -5.06(-14.74%) |
Jul 29, 2019 | 34.65 | 35.20 | 33.55 | 34.32 | 18,153 | -0.22(-0.64%) |
Jul 26, 2019 | 33.66 | 35.20 | 33.66 | 34.54 | 25,045 | +0.99(+2.95%) |
Jul 25, 2019 | 34.65 | 34.81 | 33.22 | 33.55 | 23,053 | -0.99(-2.87%) |
Jul 24, 2019 | 33.00 | 34.65 | 33.00 | 34.54 | 34,246 | +1.43(+4.32%) |
Jul 23, 2019 | 32.78 | 33.55 | 31.90 | 33.11 | 19,377 | +0.44(+1.35%) |
Jul 22, 2019 | 33.22 | 33.34 | 32.34 | 32.67 | 31,134 | -0.55(-1.66%) |
Jul 19, 2019 | 31.90 | 33.55 | 30.30 | 33.22 | 65,700 | +1.32(+4.14%) |
Jul 18, 2019 | 32.12 | 32.56 | 31.90 | 31.90 | 26,270 | -0.22(-0.68%) |
Jul 17, 2019 | 33.00 | 33.33 | 32.01 | 32.12 | 20,293 | -0.88(-2.67%) |
Jul 16, 2019 | 32.78 | 33.33 | 31.79 | 33.00 | 28,707 | +0.44(+1.35%) |
Jul 15, 2019 | 33.66 | 33.99 | 32.34 | 32.56 | 31,577 | -0.88(-2.63%) |
Jul 12, 2019 | 32.56 | 33.88 | 32.45 | 33.44 | 20,845 | +0.55(+1.67%) |
Jul 11, 2019 | 33.00 | 33.55 | 32.45 | 32.89 | 29,148 | +0.22(+0.67%) |
Jul 10, 2019 | 33.77 | 34.10 | 32.67 | 32.67 | 32,360 | -1.10(-3.26%) |
Jul 09, 2019 | 33.00 | 34.43 | 33.00 | 33.77 | 23,801 | +0.44(+1.32%) |
Jul 08, 2019 | 33.00 | 34.10 | 32.78 | 33.33 | 31,280 | +0.44(+1.34%) |
Jul 05, 2019 | 33.55 | 34.10 | 32.56 | 32.89 | 41,572 | -0.66(-1.97%) |
Jul 03, 2019 | 32.89 | 34.21 | 32.45 | 33.55 | 42,027 | +1.65(+5.17%) |
Jul 02, 2019 | 32.45 | 33.11 | 31.35 | 31.90 | 67,329 | -0.66(-2.03%) |
Jul 01, 2019 | 33.66 | 34.10 | 32.45 | 32.56 | 49,472 | -0.55(-1.66%) |
Jun 28, 2019 | 33.66 | 34.65 | 32.89 | 33.11 | 134,736 | +0.11(+0.33%) |
Jun 27, 2019 | 33.00 | 33.44 | 32.67 | 33.00 | 42,253 | +0.11(+0.33%) |
Jun 26, 2019 | 33.55 | 34.10 | 32.45 | 32.89 | 57,711 | -1.21(-3.55%) |
Jun 25, 2019 | 33.44 | 34.43 | 32.56 | 34.10 | 62,263 | +1.54(+4.73%) |
Jun 24, 2019 | 34.10 | 34.43 | 32.45 | 32.56 | 64,692 | -0.33(-1.00%) |
Jun 21, 2019 | 33.00 | 33.99 | 32.56 | 32.89 | 65,163 | -0.33(-0.99%) |
Jun 20, 2019 | 34.32 | 34.32 | 32.78 | 33.22 | 85,514 | -1.10(-3.21%) |
Jun 19, 2019 | 33.33 | 34.65 | 32.56 | 34.32 | 117,678 | +0.99(+2.97%) |
Jun 18, 2019 | 35.75 | 35.75 | 33.00 | 33.33 | 383,700 | -4.07(-10.88%) |
Jun 17, 2019 | 45.98 | 49.83 | 45.32 | 37.40 | 45,713 | -8.58(-18.66%) |
Jun 14, 2019 | 46.20 | 50.36 | 45.32 | 45.98 | 13,381 | -0.66(-1.42%) |
Jun 13, 2019 | 46.31 | 47.02 | 44.22 | 46.64 | 17,367 | +0.66(+1.44%) |
Jun 12, 2019 | 46.42 | 47.96 | 44.77 | 45.98 | 13,592 | -0.33(-0.71%) |
Jun 11, 2019 | 50.82 | 51.59 | 44.55 | 46.31 | 28,972 | -4.40(-8.68%) |
Jun 10, 2019 | 46.64 | 51.48 | 46.64 | 50.71 | 25,817 | +4.07(+8.73%) |
Jun 07, 2019 | 45.65 | 48.62 | 44.66 | 46.64 | 16,345 | +0.99(+2.17%) |
Jun 06, 2019 | 48.51 | 48.62 | 45.10 | 45.65 | 16,893 | -2.97(-6.11%) |
Jun 05, 2019 | 49.17 | 50.82 | 47.85 | 48.62 | 19,015 | -0.55(-1.12%) |
Jun 04, 2019 | 49.17 | 50.16 | 47.30 | 49.17 | 17,711 | +0.55(+1.13%) |
Jun 03, 2019 | 50.49 | 51.70 | 47.30 | 48.62 | 15,946 | -1.98(-3.91%) |
May 31, 2019 | 50.38 | 51.48 | 49.37 | 50.60 | 14,672 | -0.77(-1.50%) |
May 30, 2019 | 51.15 | 53.46 | 50.82 | 51.37 | 11,920 | +0.22(+0.43%) |
May 29, 2019 | 52.58 | 53.90 | 49.72 | 51.15 | 18,011 | -1.98(-3.73%) |
May 28, 2019 | 53.24 | 53.68 | 51.92 | 53.13 | 15,026 | +1.21(+2.33%) |
May 24, 2019 | 52.80 | 53.57 | 50.93 | 51.92 | 8,500 | -0.66(-1.26%) |
May 23, 2019 | 52.36 | 52.91 | 50.93 | 52.58 | 15,612 | -0.44(-0.83%) |
May 22, 2019 | 53.24 | 53.68 | 51.26 | 53.02 | 9,181 | -0.44(-0.82%) |
May 21, 2019 | 54.12 | 56.10 | 52.80 | 53.46 | 28,613 | -0.44(-0.82%) |
May 20, 2019 | 50.27 | 54.67 | 49.17 | 53.90 | 45,113 | +2.97(+5.83%) |
May 17, 2019 | 51.81 | 51.81 | 49.94 | 50.93 | 14,754 | -1.10(-2.11%) |
May 16, 2019 | 54.56 | 54.78 | 51.04 | 52.03 | 21,379 | -2.64(-4.83%) |
May 15, 2019 | 55.00 | 56.66 | 54.01 | 54.67 | 21,269 | -0.55(-1.00%) |
May 14, 2019 | 54.78 | 56.54 | 53.90 | 55.22 | 23,360 | +1.10(+2.03%) |
May 13, 2019 | 58.85 | 58.85 | 53.46 | 54.12 | 41,249 | -3.85(-6.64%) |
May 10, 2019 | 61.27 | 63.82 | 56.87 | 57.97 | 28,972 | -3.30(-5.39%) |
May 09, 2019 | 62.92 | 63.36 | 60.06 | 61.27 | 36,481 | -1.43(-2.28%) |
May 08, 2019 | 60.39 | 62.92 | 59.62 | 62.70 | 25,196 | +2.75(+4.59%) |
May 07, 2019 | 62.15 | 63.36 | 58.85 | 59.95 | 28,075 | -2.09(-3.37%) |
May 06, 2019 | 58.74 | 62.59 | 56.43 | 62.04 | 50,975 | +4.73(+8.25%) |
May 03, 2019 | 58.19 | 58.96 | 56.21 | 57.31 | 25,845 | -0.88(-1.51%) |
May 02, 2019 | 53.02 | 61.27 | 52.80 | 58.19 | 39,929 | +5.17(+9.75%) |