Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.10 | 28.70 | 25.35 | 26.10 | 685 | +2.40(+10.13%) |
Jul 30, 2019 | 28.70 | 29.00 | 22.80 | 23.70 | 2,241 | -3.00(-11.24%) |
Jul 29, 2019 | 25.00 | 27.60 | 25.00 | 26.70 | 1,357 | -0.80(-2.91%) |
Jul 26, 2019 | 29.20 | 29.20 | 25.73 | 27.50 | 190 | -0.50(-1.79%) |
Jul 25, 2019 | 29.16 | 29.16 | 28.00 | 28.00 | 254 | +0.00(+0.00%) |
Jul 24, 2019 | 26.60 | 28.00 | 26.60 | 28.00 | 245 | +1.58(+5.97%) |
Jul 23, 2019 | 26.00 | 26.42 | 26.00 | 26.42 | 51 | -0.08(-0.29%) |
Jul 22, 2019 | 26.00 | 26.70 | 26.00 | 26.50 | 258 | +0.00(+0.00%) |
Jul 19, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 50 | +0.50(+1.92%) |
Jul 18, 2019 | 25.50 | 26.00 | 25.50 | 26.00 | 28 | +0.70(+2.77%) |
Jul 17, 2019 | 25.30 | 25.30 | 25.30 | 20 | +0.00(+0.00%) | |
Jul 16, 2019 | 25.40 | 25.43 | 25.30 | 25.30 | 180 | +0.10(+0.40%) |
Jul 15, 2019 | 26.90 | 26.90 | 25.20 | 25.20 | 749 | -0.80(-3.08%) |
Jul 12, 2019 | 26.80 | 26.80 | 26.00 | 26.00 | 270 | +0.00(+0.00%) |
Jul 11, 2019 | 26.10 | 26.70 | 26.00 | 26.00 | 164 | +0.22(+0.87%) |
Jul 10, 2019 | 26.03 | 26.50 | 25.23 | 25.78 | 1,083 | -0.12(-0.47%) |
Jul 09, 2019 | 26.70 | 26.70 | 25.90 | 25.90 | 186 | +1.10(+4.44%) |
Jul 08, 2019 | 26.47 | 26.47 | 24.62 | 24.80 | 192 | +1.10(+4.64%) |
Jul 05, 2019 | 23.50 | 24.08 | 23.50 | 23.70 | 370 | +0.10(+0.42%) |
Jul 03, 2019 | 24.40 | 24.43 | 23.50 | 23.60 | 1,000 | -0.80(-3.28%) |
Jul 02, 2019 | 25.10 | 25.72 | 24.40 | 24.40 | 684 | -0.70(-2.79%) |
Jul 01, 2019 | 24.50 | 26.00 | 24.50 | 25.10 | 413 | +0.60(+2.45%) |
Jun 28, 2019 | 23.90 | 25.80 | 23.90 | 24.50 | 830 | -0.10(-0.41%) |
Jun 27, 2019 | 25.40 | 25.40 | 24.40 | 24.60 | 824 | -0.30(-1.20%) |
Jun 26, 2019 | 24.90 | 26.40 | 24.40 | 24.90 | 1,629 | -0.10(-0.40%) |
Jun 25, 2019 | 25.50 | 26.20 | 25.00 | 25.00 | 335 | -1.00(-3.85%) |
Jun 24, 2019 | 26.50 | 26.60 | 26.00 | 26.00 | 764 | -0.70(-2.62%) |
Jun 21, 2019 | 26.60 | 26.90 | 26.40 | 26.70 | 550 | +1.30(+5.12%) |
Jun 20, 2019 | 26.90 | 26.90 | 25.00 | 25.40 | 1,119 | +0.30(+1.20%) |
Jun 19, 2019 | 27.30 | 27.30 | 25.00 | 25.10 | 921 | -1.40(-5.28%) |
Jun 18, 2019 | 25.50 | 28.60 | 25.00 | 26.50 | 4,962 | +0.70(+2.71%) |
Jun 17, 2019 | 29.50 | 29.50 | 25.00 | 25.80 | 3,981 | -3.20(-11.03%) |
Jun 14, 2019 | 30.00 | 46.80 | 27.50 | 29.00 | 44,910 | -1.10(-3.65%) |
Jun 13, 2019 | 29.66 | 31.50 | 27.70 | 30.10 | 808 | +2.50(+9.06%) |
Jun 12, 2019 | 27.50 | 27.60 | 27.50 | 27.60 | 34 | -0.10(-0.36%) |
Jun 11, 2019 | 27.50 | 27.70 | 27.50 | 27.70 | 66 | +0.20(+0.73%) |
Jun 10, 2019 | 29.70 | 29.70 | 27.50 | 27.50 | 465 | -0.40(-1.43%) |
Jun 07, 2019 | 27.93 | 29.56 | 27.90 | 27.90 | 60 | +0.10(+0.36%) |
Jun 06, 2019 | 27.70 | 28.90 | 27.60 | 27.80 | 507 | -1.10(-3.81%) |
Jun 05, 2019 | 27.50 | 28.90 | 27.50 | 28.90 | 69 | +1.10(+3.96%) |
Jun 04, 2019 | 30.00 | 30.00 | 27.50 | 27.80 | 2,594 | -2.30(-7.65%) |
Jun 03, 2019 | 30.00 | 30.40 | 30.00 | 30.10 | 274 | +0.00(+0.00%) |
May 31, 2019 | 30.00 | 30.54 | 30.00 | 30.10 | 220 | -0.10(-0.33%) |
May 30, 2019 | 30.90 | 30.90 | 30.20 | 30.20 | 89 | +0.20(+0.67%) |
May 29, 2019 | 30.10 | 30.60 | 30.00 | 30.00 | 216 | -0.20(-0.66%) |
May 28, 2019 | 30.25 | 30.75 | 30.20 | 30.20 | 106 | +0.20(+0.67%) |
May 24, 2019 | 30.10 | 31.10 | 30.00 | 30.00 | 400 | -1.00(-3.23%) |
May 23, 2019 | 30.68 | 31.00 | 30.25 | 31.00 | 355 | +0.40(+1.31%) |
May 22, 2019 | 31.50 | 31.50 | 30.60 | 30.60 | 142 | -0.90(-2.86%) |
May 21, 2019 | 30.50 | 31.50 | 30.50 | 31.50 | 253 | +0.70(+2.27%) |
May 20, 2019 | 31.82 | 31.82 | 30.80 | 30.80 | 258 | -0.70(-2.22%) |
May 17, 2019 | 30.20 | 32.80 | 30.20 | 31.50 | 370 | +0.00(+0.00%) |
May 16, 2019 | 30.00 | 31.50 | 30.00 | 31.50 | 308 | +2.15(+7.33%) |
May 15, 2019 | 31.10 | 32.00 | 29.30 | 29.35 | 243 | -2.85(-8.85%) |
May 14, 2019 | 31.50 | 32.30 | 29.50 | 32.20 | 662 | -0.95(-2.87%) |
May 13, 2019 | 34.50 | 35.00 | 27.15 | 33.15 | 943 | -1.25(-3.63%) |
May 10, 2019 | 36.80 | 37.00 | 34.40 | 34.40 | 2,100 | -2.20(-6.01%) |
May 09, 2019 | 37.70 | 39.20 | 36.50 | 36.60 | 876 | -2.20(-5.67%) |
May 08, 2019 | 38.60 | 38.80 | 38.30 | 38.80 | 338 | -0.50(-1.27%) |
May 07, 2019 | 39.20 | 39.44 | 37.20 | 39.30 | 787 | +0.20(+0.51%) |
May 06, 2019 | 40.30 | 40.30 | 38.40 | 39.10 | 601 | -0.90(-2.25%) |
May 03, 2019 | 40.00 | 43.80 | 40.00 | 40.00 | 840 | +0.50(+1.27%) |
May 02, 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 203 | -0.80(-1.99%) |