Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.26 | 29.37 | 28.33 | 28.69 | 2,084,538 | -0.60(-2.06%) |
Jul 30, 2019 | 27.81 | 29.30 | 27.80 | 29.29 | 1,523,173 | +1.39(+4.97%) |
Jul 29, 2019 | 27.81 | 28.12 | 27.58 | 27.91 | 461,150 | +0.07(+0.24%) |
Jul 26, 2019 | 27.30 | 27.96 | 27.19 | 27.84 | 1,437,632 | +0.74(+2.71%) |
Jul 25, 2019 | 27.60 | 27.80 | 26.87 | 27.11 | 1,896,297 | -0.54(-1.94%) |
Jul 24, 2019 | 26.75 | 27.65 | 26.71 | 27.64 | 855,845 | +0.83(+3.09%) |
Jul 23, 2019 | 26.76 | 27.08 | 26.53 | 26.81 | 2,097,801 | +0.17(+0.64%) |
Jul 22, 2019 | 27.03 | 27.23 | 26.48 | 26.64 | 790,434 | -0.30(-1.12%) |
Jul 19, 2019 | 26.40 | 26.95 | 26.08 | 26.95 | 625,689 | +0.52(+1.96%) |
Jul 18, 2019 | 26.58 | 26.74 | 26.16 | 26.43 | 705,885 | -0.09(-0.36%) |
Jul 17, 2019 | 26.12 | 26.59 | 25.80 | 26.52 | 929,792 | +0.16(+0.61%) |
Jul 16, 2019 | 26.30 | 26.63 | 26.26 | 26.36 | 563,714 | -0.14(-0.53%) |
Jul 15, 2019 | 26.65 | 26.81 | 26.17 | 26.50 | 713,692 | -0.10(-0.39%) |
Jul 12, 2019 | 26.63 | 27.12 | 26.35 | 26.61 | 548,684 | +0.08(+0.28%) |
Jul 11, 2019 | 26.45 | 26.77 | 25.88 | 26.53 | 766,979 | +0.02(+0.07%) |
Jul 10, 2019 | 27.26 | 27.47 | 26.50 | 26.51 | 864,922 | -0.74(-2.73%) |
Jul 09, 2019 | 27.33 | 27.61 | 26.25 | 27.26 | 826,656 | -0.32(-1.16%) |
Jul 08, 2019 | 27.76 | 28.02 | 27.26 | 27.58 | 997,759 | +1.13(+4.28%) |
Jul 05, 2019 | 26.20 | 26.52 | 25.80 | 26.45 | 425,010 | +0.02(+0.07%) |
Jul 03, 2019 | 25.93 | 26.72 | 25.89 | 26.43 | 261,455 | +0.45(+1.74%) |
Jul 02, 2019 | 25.86 | 26.44 | 25.75 | 25.97 | 535,942 | +0.11(+0.44%) |
Jul 01, 2019 | 25.70 | 26.36 | 25.62 | 25.86 | 528,491 | +0.45(+1.78%) |
Jun 28, 2019 | 25.13 | 25.51 | 24.85 | 25.41 | 1,412,494 | +0.27(+1.09%) |
Jun 27, 2019 | 25.01 | 25.41 | 24.96 | 25.14 | 573,054 | +0.05(+0.19%) |
Jun 26, 2019 | 25.34 | 25.53 | 25.06 | 25.09 | 640,150 | -0.30(-1.19%) |
Jun 25, 2019 | 25.65 | 25.82 | 25.04 | 25.39 | 1,017,485 | -0.30(-1.17%) |
Jun 24, 2019 | 26.22 | 26.39 | 25.65 | 25.69 | 769,483 | -0.58(-2.22%) |
Jun 21, 2019 | 26.73 | 27.01 | 26.19 | 26.28 | 881,628 | -0.66(-2.45%) |
Jun 20, 2019 | 27.70 | 27.95 | 26.80 | 26.94 | 937,275 | -0.48(-1.75%) |
Jun 19, 2019 | 28.57 | 28.69 | 27.15 | 27.42 | 1,710,100 | -1.26(-4.41%) |
Jun 18, 2019 | 28.69 | 29.02 | 28.49 | 28.68 | 414,980 | +0.10(+0.36%) |
Jun 17, 2019 | 28.86 | 28.86 | 28.46 | 28.58 | 432,579 | -0.28(-0.98%) |
Jun 14, 2019 | 29.12 | 29.41 | 28.72 | 28.86 | 393,190 | -0.35(-1.19%) |
Jun 13, 2019 | 28.76 | 29.42 | 28.72 | 29.21 | 619,994 | +0.63(+2.21%) |
Jun 12, 2019 | 28.68 | 29.36 | 28.44 | 28.58 | 587,811 | -0.10(-0.36%) |
Jun 11, 2019 | 28.93 | 29.13 | 28.58 | 28.68 | 525,490 | +0.03(+0.10%) |
Jun 10, 2019 | 29.04 | 29.57 | 28.49 | 28.65 | 528,345 | -0.34(-1.17%) |
Jun 07, 2019 | 28.53 | 29.07 | 28.24 | 28.99 | 842,065 | +0.55(+1.92%) |
Jun 06, 2019 | 27.72 | 28.46 | 27.72 | 28.44 | 845,665 | +0.57(+2.03%) |
Jun 05, 2019 | 28.42 | 28.45 | 27.60 | 27.88 | 832,602 | -0.31(-1.10%) |
Jun 04, 2019 | 27.50 | 28.23 | 27.30 | 28.19 | 1,043,584 | +1.02(+3.75%) |
Jun 03, 2019 | 26.92 | 27.36 | 26.69 | 27.17 | 742,510 | +0.26(+0.98%) |
May 31, 2019 | 27.39 | 27.41 | 26.57 | 26.91 | 1,366,461 | -0.76(-2.76%) |
May 30, 2019 | 27.44 | 28.06 | 27.21 | 27.67 | 1,048,514 | +0.37(+1.35%) |
May 29, 2019 | 28.23 | 28.23 | 26.96 | 27.30 | 1,268,365 | -1.15(-4.04%) |
May 28, 2019 | 29.27 | 29.46 | 28.43 | 28.45 | 1,036,572 | -0.67(-2.30%) |
May 24, 2019 | 30.23 | 30.28 | 29.08 | 29.12 | 689,647 | -0.75(-2.52%) |
May 23, 2019 | 30.24 | 30.25 | 28.62 | 29.88 | 1,752,081 | -0.51(-1.68%) |
May 22, 2019 | 30.39 | 30.64 | 30.05 | 30.39 | 1,024,261 | +0.00(+0.00%) |
May 21, 2019 | 30.17 | 30.64 | 29.95 | 30.39 | 2,268,506 | +0.40(+1.32%) |
May 20, 2019 | 29.96 | 30.49 | 29.92 | 29.99 | 1,980,579 | -0.18(-0.59%) |
May 17, 2019 | 30.91 | 31.07 | 30.10 | 30.17 | 674,692 | -0.95(-3.06%) |
May 16, 2019 | 32.07 | 32.39 | 31.06 | 31.12 | 1,214,424 | -0.93(-2.91%) |
May 15, 2019 | 31.77 | 32.25 | 30.86 | 32.06 | 1,182,286 | +0.18(+0.56%) |
May 14, 2019 | 31.45 | 32.26 | 31.33 | 31.88 | 1,197,211 | +0.61(+1.96%) |
May 13, 2019 | 30.72 | 31.31 | 30.19 | 31.26 | 1,289,933 | +0.09(+0.30%) |
May 10, 2019 | 31.59 | 32.64 | 30.52 | 31.17 | 1,732,816 | -0.46(-1.46%) |
May 09, 2019 | 37.31 | 37.61 | 30.93 | 31.63 | 4,901,683 | -5.91(-15.75%) |
May 08, 2019 | 38.41 | 38.73 | 37.51 | 37.54 | 516,134 | -0.76(-1.99%) |
May 07, 2019 | 39.44 | 39.48 | 37.99 | 38.31 | 522,478 | -1.47(-3.70%) |
May 06, 2019 | 38.68 | 39.80 | 38.57 | 39.78 | 521,963 | +0.45(+1.15%) |
May 03, 2019 | 39.01 | 39.46 | 38.96 | 39.32 | 384,705 | +0.60(+1.56%) |
May 02, 2019 | 37.75 | 38.81 | 37.63 | 38.72 | 712,190 | +0.91(+2.39%) |