Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.12 | 22.35 | 21.19 | 21.67 | 848,824 | -0.39(-1.77%) |
Jul 30, 2019 | 21.65 | 22.27 | 21.65 | 22.06 | 629,423 | +0.13(+0.59%) |
Jul 29, 2019 | 22.78 | 23.02 | 21.73 | 21.93 | 698,294 | -0.87(-3.82%) |
Jul 26, 2019 | 22.12 | 22.96 | 21.60 | 22.80 | 1,287,500 | +0.64(+2.89%) |
Jul 25, 2019 | 22.89 | 22.90 | 21.77 | 22.16 | 663,879 | -0.81(-3.53%) |
Jul 24, 2019 | 21.67 | 23.26 | 21.47 | 22.97 | 1,634,379 | +1.01(+4.60%) |
Jul 23, 2019 | 22.60 | 22.68 | 21.78 | 21.96 | 944,154 | -0.45(-2.01%) |
Jul 22, 2019 | 23.25 | 23.27 | 22.09 | 22.41 | 1,168,074 | -0.71(-3.07%) |
Jul 19, 2019 | 23.62 | 23.77 | 22.45 | 23.12 | 1,049,000 | -0.50(-2.12%) |
Jul 18, 2019 | 23.95 | 23.95 | 23.21 | 23.62 | 608,821 | -0.40(-1.67%) |
Jul 17, 2019 | 24.37 | 24.40 | 23.12 | 24.02 | 664,808 | -0.35(-1.44%) |
Jul 16, 2019 | 25.05 | 25.14 | 24.29 | 24.37 | 815,950 | -0.88(-3.49%) |
Jul 15, 2019 | 25.78 | 26.34 | 24.81 | 25.25 | 1,027,869 | -0.92(-3.52%) |
Jul 12, 2019 | 25.02 | 26.33 | 25.02 | 26.17 | 1,212,800 | +1.12(+4.47%) |
Jul 11, 2019 | 25.82 | 25.82 | 24.95 | 25.05 | 622,224 | -0.82(-3.17%) |
Jul 10, 2019 | 26.00 | 26.16 | 24.78 | 25.87 | 731,466 | -0.13(-0.50%) |
Jul 09, 2019 | 25.45 | 26.17 | 25.29 | 26.00 | 781,101 | +0.40(+1.56%) |
Jul 08, 2019 | 25.82 | 26.15 | 25.29 | 25.60 | 622,474 | -0.36(-1.39%) |
Jul 05, 2019 | 26.61 | 26.68 | 25.59 | 25.96 | 641,300 | -0.75(-2.81%) |
Jul 03, 2019 | 26.75 | 26.76 | 26.33 | 26.71 | 563,000 | +0.02(+0.07%) |
Jul 02, 2019 | 27.93 | 28.06 | 26.39 | 26.69 | 1,325,060 | -1.75(-6.15%) |
Jul 01, 2019 | 30.30 | 30.65 | 27.88 | 28.44 | 812,551 | -1.11(-3.76%) |
Jun 28, 2019 | 29.16 | 30.14 | 29.16 | 29.55 | 1,656,400 | +0.52(+1.79%) |
Jun 27, 2019 | 29.11 | 29.43 | 28.81 | 29.03 | 1,122,414 | +0.06(+0.21%) |
Jun 26, 2019 | 29.59 | 30.09 | 28.84 | 28.97 | 952,856 | -0.56(-1.90%) |
Jun 25, 2019 | 30.23 | 31.06 | 29.36 | 29.53 | 545,613 | -0.67(-2.22%) |
Jun 24, 2019 | 30.81 | 31.53 | 30.04 | 30.20 | 351,652 | -0.71(-2.30%) |
Jun 21, 2019 | 31.99 | 31.99 | 30.12 | 30.91 | 782,500 | -1.22(-3.80%) |
Jun 20, 2019 | 33.26 | 33.66 | 31.98 | 32.13 | 402,560 | -0.76(-2.31%) |
Jun 19, 2019 | 33.66 | 34.11 | 32.59 | 32.89 | 463,056 | -0.95(-2.81%) |
Jun 18, 2019 | 33.67 | 34.73 | 33.40 | 33.84 | 590,558 | +0.55(+1.65%) |
Jun 17, 2019 | 31.82 | 33.65 | 31.74 | 33.29 | 490,894 | +1.57(+4.95%) |
Jun 14, 2019 | 33.00 | 33.02 | 31.01 | 31.72 | 847,500 | -1.41(-4.26%) |
Jun 13, 2019 | 32.57 | 33.60 | 32.10 | 33.13 | 1,261,757 | +0.87(+2.70%) |
Jun 12, 2019 | 33.86 | 34.16 | 32.19 | 32.26 | 787,497 | -1.80(-5.28%) |
Jun 11, 2019 | 34.72 | 35.03 | 33.80 | 34.06 | 638,518 | -0.16(-0.47%) |
Jun 10, 2019 | 35.25 | 35.74 | 33.90 | 34.22 | 514,808 | -0.95(-2.70%) |
Jun 07, 2019 | 34.90 | 35.58 | 34.39 | 35.17 | 339,000 | +0.49(+1.41%) |
Jun 06, 2019 | 36.79 | 36.93 | 33.59 | 34.68 | 1,020,536 | -2.25(-6.09%) |
Jun 05, 2019 | 37.72 | 38.39 | 36.83 | 36.93 | 412,650 | -0.54(-1.44%) |
Jun 04, 2019 | 36.64 | 37.75 | 35.77 | 37.47 | 382,418 | +1.36(+3.77%) |
Jun 03, 2019 | 36.59 | 37.17 | 35.87 | 36.11 | 366,931 | -0.31(-0.85%) |
May 31, 2019 | 37.64 | 37.71 | 35.45 | 36.42 | 879,700 | -1.59(-4.18%) |
May 30, 2019 | 39.21 | 39.34 | 37.47 | 38.01 | 479,187 | -0.94(-2.41%) |
May 29, 2019 | 38.71 | 39.05 | 38.14 | 38.95 | 314,410 | -0.08(-0.20%) |
May 28, 2019 | 40.02 | 40.14 | 38.60 | 39.03 | 456,206 | -0.84(-2.11%) |
May 24, 2019 | 39.78 | 40.25 | 39.06 | 39.87 | 275,900 | +0.43(+1.09%) |
May 23, 2019 | 39.63 | 40.00 | 39.00 | 39.44 | 305,265 | -0.67(-1.67%) |
May 22, 2019 | 40.80 | 41.13 | 39.23 | 40.11 | 192,989 | -0.75(-1.84%) |
May 21, 2019 | 39.51 | 41.44 | 39.40 | 40.86 | 348,079 | +1.71(+4.37%) |
May 20, 2019 | 38.95 | 39.72 | 38.02 | 39.15 | 432,946 | +0.09(+0.23%) |
May 17, 2019 | 40.15 | 41.10 | 38.99 | 39.06 | 465,900 | -1.48(-3.65%) |
May 16, 2019 | 40.36 | 41.48 | 40.15 | 40.54 | 327,192 | +0.38(+0.95%) |
May 15, 2019 | 40.05 | 41.02 | 39.85 | 40.16 | 482,144 | -0.55(-1.35%) |
May 14, 2019 | 39.62 | 41.41 | 39.62 | 40.71 | 478,354 | +1.53(+3.91%) |
May 13, 2019 | 41.78 | 41.86 | 38.87 | 39.18 | 955,071 | -3.84(-8.93%) |
May 10, 2019 | 43.08 | 43.68 | 41.82 | 43.02 | 695,600 | -0.47(-1.08%) |
May 09, 2019 | 42.99 | 44.13 | 42.11 | 43.49 | 1,592,607 | +2.37(+5.76%) |
May 08, 2019 | 37.57 | 42.00 | 37.00 | 41.12 | 1,281,383 | +2.87(+7.50%) |
May 07, 2019 | 40.31 | 40.67 | 37.98 | 38.25 | 689,827 | -2.17(-5.37%) |
May 06, 2019 | 39.21 | 40.61 | 39.16 | 40.42 | 623,522 | +0.64(+1.61%) |
May 03, 2019 | 38.74 | 39.81 | 38.01 | 39.78 | 362,200 | +1.23(+3.19%) |
May 02, 2019 | 37.82 | 38.74 | 37.69 | 38.55 | 259,727 | +0.58(+1.53%) |