Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.62 | 17.88 | 16.61 | 17.02 | 1,762,098 | -0.81(-4.54%) |
Jul 30, 2019 | 19.05 | 19.43 | 17.51 | 17.83 | 1,290,196 | -1.22(-6.40%) |
Jul 29, 2019 | 20.10 | 20.11 | 19.00 | 19.05 | 1,052,323 | -0.61(-3.10%) |
Jul 26, 2019 | 20.19 | 21.15 | 19.52 | 19.66 | 603,300 | -0.42(-2.09%) |
Jul 25, 2019 | 21.02 | 21.47 | 20.01 | 20.08 | 543,650 | -1.30(-6.08%) |
Jul 24, 2019 | 20.94 | 21.51 | 20.76 | 21.38 | 314,785 | +0.23(+1.09%) |
Jul 23, 2019 | 21.63 | 22.11 | 20.26 | 21.15 | 766,056 | -0.43(-1.99%) |
Jul 22, 2019 | 22.75 | 23.10 | 21.20 | 21.58 | 513,714 | -1.14(-5.02%) |
Jul 19, 2019 | 22.00 | 23.20 | 22.00 | 22.72 | 442,500 | +0.62(+2.81%) |
Jul 18, 2019 | 22.69 | 22.79 | 21.88 | 22.10 | 436,486 | -0.62(-2.73%) |
Jul 17, 2019 | 23.05 | 23.80 | 22.70 | 22.72 | 466,037 | -0.35(-1.52%) |
Jul 16, 2019 | 23.97 | 24.00 | 22.95 | 23.07 | 403,570 | -0.78(-3.27%) |
Jul 15, 2019 | 24.45 | 25.02 | 23.80 | 23.85 | 471,647 | -0.69(-2.81%) |
Jul 12, 2019 | 24.89 | 25.26 | 23.60 | 24.54 | 720,900 | -0.33(-1.33%) |
Jul 11, 2019 | 26.45 | 26.58 | 24.82 | 24.87 | 449,096 | -1.46(-5.55%) |
Jul 10, 2019 | 27.59 | 27.99 | 26.20 | 26.33 | 633,717 | -0.83(-3.06%) |
Jul 09, 2019 | 26.00 | 27.41 | 25.46 | 27.16 | 444,544 | +1.18(+4.54%) |
Jul 08, 2019 | 26.13 | 26.48 | 25.65 | 25.98 | 196,018 | -0.09(-0.35%) |
Jul 05, 2019 | 24.88 | 26.59 | 24.88 | 26.07 | 444,600 | +1.22(+4.91%) |
Jul 03, 2019 | 25.14 | 26.50 | 24.60 | 24.85 | 546,100 | -0.29(-1.15%) |
Jul 02, 2019 | 26.03 | 26.37 | 24.75 | 25.14 | 577,970 | -0.86(-3.31%) |
Jul 01, 2019 | 27.00 | 27.29 | 25.58 | 26.00 | 638,448 | -0.42(-1.59%) |
Jun 28, 2019 | 26.50 | 26.80 | 24.60 | 26.42 | 722,600 | +0.15(+0.57%) |
Jun 27, 2019 | 26.33 | 28.28 | 26.27 | 26.27 | 1,574,752 | +0.15(+0.57%) |
Jun 26, 2019 | 25.65 | 26.33 | 25.23 | 26.12 | 467,968 | +0.47(+1.83%) |
Jun 25, 2019 | 25.21 | 26.41 | 24.57 | 25.65 | 399,994 | +0.12(+0.47%) |
Jun 24, 2019 | 25.59 | 26.12 | 24.65 | 25.53 | 639,463 | -0.09(-0.35%) |
Jun 21, 2019 | 24.00 | 25.74 | 23.70 | 25.62 | 1,032,700 | +1.58(+6.57%) |
Jun 20, 2019 | 22.96 | 24.31 | 22.96 | 24.04 | 571,462 | +0.96(+4.16%) |
Jun 19, 2019 | 23.21 | 23.29 | 22.50 | 23.08 | 498,393 | -0.05(-0.22%) |
Jun 18, 2019 | 23.18 | 23.74 | 22.72 | 23.13 | 676,014 | -0.20(-0.86%) |
Jun 17, 2019 | 24.20 | 24.20 | 22.95 | 23.33 | 498,942 | -0.90(-3.71%) |
Jun 14, 2019 | 23.87 | 25.14 | 23.22 | 24.23 | 624,500 | +0.34(+1.42%) |
Jun 13, 2019 | 24.71 | 24.99 | 22.90 | 23.89 | 829,386 | -0.86(-3.47%) |
Jun 12, 2019 | 22.42 | 25.33 | 22.41 | 24.75 | 879,010 | +2.17(+9.61%) |
Jun 11, 2019 | 23.61 | 23.95 | 21.91 | 22.58 | 812,424 | -0.87(-3.71%) |
Jun 10, 2019 | 24.50 | 24.97 | 23.20 | 23.45 | 918,551 | -1.19(-4.83%) |
Jun 07, 2019 | 25.90 | 26.50 | 24.50 | 24.64 | 906,300 | -1.29(-4.97%) |
Jun 06, 2019 | 26.40 | 26.80 | 25.70 | 25.93 | 544,739 | -0.43(-1.63%) |
Jun 05, 2019 | 27.15 | 27.49 | 25.55 | 26.36 | 693,490 | -0.18(-0.68%) |
Jun 04, 2019 | 26.00 | 26.90 | 25.94 | 26.54 | 726,211 | +0.73(+2.83%) |
Jun 03, 2019 | 26.70 | 27.20 | 24.38 | 25.81 | 1,197,163 | -0.81(-3.04%) |
May 31, 2019 | 24.97 | 26.71 | 24.77 | 26.62 | 1,008,300 | +1.29(+5.09%) |
May 30, 2019 | 24.36 | 26.46 | 24.36 | 25.33 | 1,472,916 | +0.94(+3.85%) |
May 29, 2019 | 22.70 | 24.67 | 22.33 | 24.39 | 1,419,331 | +1.33(+5.77%) |
May 28, 2019 | 23.50 | 24.54 | 21.00 | 23.06 | 2,552,084 | -0.34(-1.45%) |
May 24, 2019 | 23.49 | 24.30 | 23.10 | 23.40 | 1,437,200 | +0.91(+4.05%) |
May 23, 2019 | 21.50 | 23.00 | 20.62 | 22.49 | 1,702,865 | +0.14(+0.63%) |
May 22, 2019 | 23.29 | 25.50 | 22.00 | 22.35 | 2,318,795 | -0.94(-4.04%) |
May 21, 2019 | 20.89 | 24.10 | 20.85 | 23.29 | 3,054,769 | +2.85(+13.94%) |
May 20, 2019 | 20.40 | 21.88 | 18.80 | 20.44 | 2,249,715 | +0.52(+2.61%) |
May 17, 2019 | 21.03 | 21.28 | 19.06 | 19.92 | 2,485,500 | -1.31(-6.17%) |
May 16, 2019 | 23.01 | 23.50 | 21.00 | 21.23 | 2,921,709 | -2.21(-9.43%) |
May 15, 2019 | 25.75 | 26.40 | 23.27 | 23.44 | 2,448,133 | -2.16(-8.44%) |
May 14, 2019 | 28.21 | 29.25 | 25.07 | 25.60 | 5,301,339 | -1.00(-3.76%) |
May 13, 2019 | 21.46 | 26.88 | 20.15 | 26.60 | 7,971,105 | +2.10(+8.57%) |
May 10, 2019 | 24.16 | 26.75 | 18.13 | 24.50 | 10,574,800 | -2.39(-8.89%) |
May 09, 2019 | 32.10 | 32.91 | 25.00 | 26.89 | 9,034,274 | -6.22(-18.79%) |
May 08, 2019 | 34.93 | 35.73 | 33.11 | 33.11 | 1,405,027 | -2.69(-7.51%) |
May 07, 2019 | 36.40 | 36.55 | 34.12 | 35.80 | 3,332,045 | -1.92(-5.09%) |
May 06, 2019 | 37.00 | 40.40 | 36.72 | 37.72 | 2,167,316 | -1.14(-2.93%) |
May 03, 2019 | 42.37 | 43.18 | 37.63 | 38.86 | 3,465,500 | -1.91(-4.68%) |
May 02, 2019 | 45.54 | 46.74 | 40.55 | 40.77 | 2,779,535 | -6.22(-13.24%) |