Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 28.07 | 28.41 | 27.15 | 27.25 | 101,008 | -1.53(-5.32%) |
Jul 30, 2019 | 28.77 | 28.88 | 27.80 | 28.78 | 155,755 | +0.00(+0.00%) |
Jul 29, 2019 | 27.99 | 28.84 | 27.45 | 28.78 | 114,443 | +0.79(+2.82%) |
Jul 26, 2019 | 27.87 | 28.21 | 27.29 | 27.99 | 52,000 | +0.22(+0.79%) |
Jul 25, 2019 | 28.96 | 29.21 | 27.66 | 27.77 | 80,086 | -1.19(-4.11%) |
Jul 24, 2019 | 26.94 | 29.23 | 26.67 | 28.96 | 139,419 | +1.96(+7.26%) |
Jul 23, 2019 | 27.02 | 27.18 | 26.24 | 27.00 | 117,253 | -0.02(-0.07%) |
Jul 22, 2019 | 27.00 | 27.65 | 26.36 | 27.02 | 266,087 | -0.01(-0.04%) |
Jul 19, 2019 | 27.65 | 27.96 | 26.79 | 27.03 | 81,600 | -0.75(-2.70%) |
Jul 18, 2019 | 28.87 | 28.90 | 27.78 | 27.78 | 96,408 | -1.10(-3.81%) |
Jul 17, 2019 | 28.35 | 29.19 | 28.05 | 28.88 | 90,718 | +0.56(+1.98%) |
Jul 16, 2019 | 28.73 | 29.20 | 27.70 | 28.32 | 108,719 | -0.37(-1.29%) |
Jul 15, 2019 | 29.25 | 29.63 | 28.34 | 28.69 | 107,706 | -0.53(-1.81%) |
Jul 12, 2019 | 29.41 | 29.77 | 28.95 | 29.22 | 82,300 | -0.18(-0.61%) |
Jul 11, 2019 | 29.48 | 29.67 | 28.79 | 29.40 | 97,211 | -0.04(-0.14%) |
Jul 10, 2019 | 29.83 | 29.95 | 28.53 | 29.44 | 147,658 | -0.57(-1.90%) |
Jul 09, 2019 | 28.63 | 30.23 | 28.50 | 30.01 | 205,016 | +1.09(+3.77%) |
Jul 08, 2019 | 27.31 | 28.93 | 27.14 | 28.92 | 163,197 | +1.97(+7.31%) |
Jul 05, 2019 | 29.38 | 29.40 | 26.67 | 26.95 | 261,300 | -2.69(-9.08%) |
Jul 03, 2019 | 28.59 | 30.00 | 27.56 | 29.64 | 207,800 | +0.57(+1.96%) |
Jul 02, 2019 | 27.88 | 29.44 | 27.88 | 29.07 | 245,370 | +2.06(+7.63%) |
Jul 01, 2019 | 27.00 | 28.43 | 26.68 | 27.01 | 262,141 | +0.13(+0.48%) |
Jun 28, 2019 | 25.23 | 27.00 | 24.93 | 26.88 | 799,300 | +1.54(+6.08%) |
Jun 27, 2019 | 23.80 | 25.56 | 23.71 | 25.34 | 218,495 | +1.49(+6.25%) |
Jun 26, 2019 | 23.00 | 24.00 | 22.66 | 23.85 | 194,332 | +0.87(+3.79%) |
Jun 25, 2019 | 21.50 | 23.44 | 21.49 | 22.98 | 210,985 | +1.51(+7.03%) |
Jun 24, 2019 | 21.40 | 21.58 | 20.59 | 21.47 | 217,700 | +0.19(+0.89%) |
Jun 21, 2019 | 20.70 | 21.52 | 20.12 | 21.28 | 215,500 | +0.38(+1.82%) |
Jun 20, 2019 | 21.69 | 22.10 | 20.16 | 20.90 | 178,016 | -0.38(-1.79%) |
Jun 19, 2019 | 21.29 | 21.61 | 20.84 | 21.28 | 141,898 | -0.02(-0.09%) |
Jun 18, 2019 | 20.89 | 21.91 | 20.60 | 21.30 | 254,286 | +0.57(+2.75%) |
Jun 17, 2019 | 20.69 | 20.77 | 20.03 | 20.73 | 147,011 | +0.22(+1.07%) |
Jun 14, 2019 | 21.81 | 22.04 | 20.31 | 20.51 | 119,200 | -1.45(-6.60%) |
Jun 13, 2019 | 21.49 | 22.14 | 21.15 | 21.96 | 82,743 | +0.57(+2.66%) |
Jun 12, 2019 | 20.76 | 21.96 | 20.49 | 21.39 | 56,881 | +0.58(+2.79%) |
Jun 11, 2019 | 20.95 | 21.06 | 20.45 | 20.81 | 58,602 | -0.12(-0.57%) |
Jun 10, 2019 | 20.95 | 21.25 | 20.78 | 20.93 | 105,650 | -0.06(-0.29%) |
Jun 07, 2019 | 20.58 | 21.05 | 20.10 | 20.99 | 77,900 | +0.38(+1.84%) |
Jun 06, 2019 | 21.89 | 21.96 | 20.27 | 20.61 | 99,182 | -1.19(-5.46%) |
Jun 05, 2019 | 22.40 | 22.98 | 21.56 | 21.80 | 65,453 | -0.50(-2.24%) |
Jun 04, 2019 | 21.77 | 22.40 | 21.14 | 22.30 | 95,799 | +0.75(+3.48%) |
Jun 03, 2019 | 22.32 | 22.65 | 21.09 | 21.55 | 88,028 | -0.46(-2.09%) |
May 31, 2019 | 21.48 | 22.19 | 21.03 | 22.01 | 94,500 | +0.14(+0.64%) |
May 30, 2019 | 22.95 | 23.21 | 21.52 | 21.87 | 118,525 | -1.08(-4.71%) |
May 29, 2019 | 24.47 | 24.74 | 22.88 | 22.95 | 143,160 | -1.61(-6.56%) |
May 28, 2019 | 24.25 | 24.76 | 23.87 | 24.56 | 245,407 | +0.21(+0.86%) |
May 24, 2019 | 23.87 | 24.65 | 23.62 | 24.35 | 136,500 | +0.41(+1.71%) |
May 23, 2019 | 23.94 | 24.03 | 22.97 | 23.94 | 61,384 | -0.05(-0.21%) |
May 22, 2019 | 23.94 | 24.31 | 23.50 | 23.99 | 76,825 | +0.01(+0.04%) |
May 21, 2019 | 23.40 | 24.53 | 23.04 | 23.98 | 170,520 | +0.55(+2.35%) |
May 20, 2019 | 23.34 | 24.00 | 23.06 | 23.43 | 105,348 | -0.05(-0.21%) |
May 17, 2019 | 22.91 | 24.11 | 22.14 | 23.48 | 105,900 | +0.41(+1.78%) |
May 16, 2019 | 22.06 | 24.00 | 21.83 | 23.07 | 199,692 | +0.85(+3.83%) |
May 15, 2019 | 22.01 | 22.80 | 21.01 | 22.22 | 273,784 | +0.72(+3.35%) |
May 14, 2019 | 18.30 | 21.81 | 18.30 | 21.50 | 417,379 | +3.72(+20.92%) |
May 13, 2019 | 17.87 | 18.61 | 17.50 | 17.78 | 28,654 | -0.57(-3.11%) |
May 10, 2019 | 18.36 | 18.66 | 17.95 | 18.35 | 16,000 | -0.06(-0.33%) |
May 09, 2019 | 18.31 | 18.67 | 17.70 | 18.41 | 35,588 | -0.10(-0.54%) |
May 08, 2019 | 18.68 | 18.72 | 18.32 | 18.51 | 24,365 | -0.14(-0.75%) |
May 07, 2019 | 18.14 | 18.89 | 18.13 | 18.65 | 78,788 | +0.38(+2.08%) |
May 06, 2019 | 17.82 | 18.81 | 17.81 | 18.27 | 36,238 | -0.01(-0.05%) |
May 03, 2019 | 17.78 | 19.00 | 17.75 | 18.28 | 86,700 | +0.57(+3.22%) |
May 02, 2019 | 18.50 | 19.30 | 17.50 | 17.71 | 77,206 | -0.90(-4.84%) |