Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.04 | 21.92 | 20.90 | 21.44 | 123,551 | +0.49(+2.34%) |
Jul 30, 2019 | 21.72 | 21.76 | 20.77 | 20.95 | 92,022 | -0.84(-3.85%) |
Jul 29, 2019 | 22.07 | 22.10 | 21.02 | 21.79 | 121,321 | -0.32(-1.45%) |
Jul 26, 2019 | 22.06 | 22.33 | 21.59 | 22.11 | 77,900 | +0.12(+0.55%) |
Jul 25, 2019 | 23.51 | 24.33 | 21.82 | 21.99 | 150,738 | -1.50(-6.39%) |
Jul 24, 2019 | 22.57 | 23.85 | 22.25 | 23.49 | 198,650 | +0.75(+3.30%) |
Jul 23, 2019 | 22.52 | 23.32 | 22.19 | 22.74 | 308,200 | +0.16(+0.71%) |
Jul 22, 2019 | 23.96 | 23.96 | 22.52 | 22.58 | 299,346 | -1.21(-5.09%) |
Jul 19, 2019 | 24.16 | 25.11 | 23.79 | 23.79 | 192,600 | -0.38(-1.57%) |
Jul 18, 2019 | 25.48 | 25.48 | 23.77 | 24.17 | 624,209 | -1.32(-5.18%) |
Jul 17, 2019 | 25.68 | 26.36 | 25.13 | 25.49 | 333,003 | -0.31(-1.20%) |
Jul 16, 2019 | 26.01 | 26.89 | 25.28 | 25.80 | 205,507 | -0.22(-0.85%) |
Jul 15, 2019 | 26.27 | 27.16 | 25.52 | 26.02 | 230,047 | -0.52(-1.96%) |
Jul 12, 2019 | 26.90 | 27.40 | 26.24 | 26.54 | 94,900 | -0.36(-1.34%) |
Jul 11, 2019 | 26.94 | 27.63 | 25.92 | 26.90 | 235,428 | -0.19(-0.70%) |
Jul 10, 2019 | 27.60 | 28.62 | 26.62 | 27.09 | 390,929 | -0.26(-0.95%) |
Jul 09, 2019 | 28.70 | 29.19 | 27.27 | 27.35 | 285,684 | -1.32(-4.60%) |
Jul 08, 2019 | 29.15 | 29.56 | 27.89 | 28.67 | 144,254 | -0.46(-1.58%) |
Jul 05, 2019 | 30.25 | 30.25 | 28.91 | 29.13 | 103,000 | -1.23(-4.05%) |
Jul 03, 2019 | 30.08 | 30.47 | 29.51 | 30.36 | 105,700 | +0.35(+1.17%) |
Jul 02, 2019 | 31.88 | 31.88 | 29.52 | 30.01 | 160,741 | -0.62(-2.02%) |
Jul 01, 2019 | 31.35 | 31.72 | 30.42 | 30.63 | 127,946 | -0.44(-1.42%) |
Jun 28, 2019 | 29.50 | 31.26 | 29.50 | 31.07 | 293,700 | +2.13(+7.36%) |
Jun 27, 2019 | 29.08 | 29.75 | 28.51 | 28.94 | 115,817 | -0.05(-0.17%) |
Jun 26, 2019 | 29.97 | 30.04 | 28.79 | 28.99 | 142,817 | -0.86(-2.88%) |
Jun 25, 2019 | 31.93 | 32.00 | 29.70 | 29.85 | 148,794 | -2.17(-6.78%) |
Jun 24, 2019 | 31.43 | 32.52 | 30.78 | 32.02 | 188,699 | +0.67(+2.14%) |
Jun 21, 2019 | 30.85 | 31.94 | 30.12 | 31.35 | 172,300 | +0.75(+2.45%) |
Jun 20, 2019 | 31.26 | 31.48 | 30.09 | 30.60 | 148,516 | -0.70(-2.24%) |
Jun 19, 2019 | 33.51 | 33.51 | 30.42 | 31.30 | 321,953 | -1.99(-5.98%) |
Jun 18, 2019 | 32.07 | 34.24 | 32.06 | 33.29 | 263,269 | +1.34(+4.19%) |
Jun 17, 2019 | 31.01 | 32.46 | 30.00 | 31.95 | 138,965 | +1.69(+5.58%) |
Jun 14, 2019 | 30.40 | 31.82 | 29.94 | 30.26 | 157,500 | -0.25(-0.82%) |
Jun 13, 2019 | 28.53 | 30.70 | 27.83 | 30.51 | 333,973 | +1.95(+6.83%) |
Jun 12, 2019 | 29.97 | 29.97 | 27.20 | 28.56 | 617,858 | -1.59(-5.27%) |
Jun 11, 2019 | 34.50 | 35.34 | 29.90 | 30.15 | 1,465,566 | -9.08(-23.15%) |
Jun 10, 2019 | 38.12 | 40.50 | 38.12 | 39.23 | 345,021 | +1.07(+2.80%) |
Jun 07, 2019 | 36.21 | 39.11 | 36.00 | 38.16 | 324,700 | +1.94(+5.36%) |
Jun 06, 2019 | 38.10 | 39.67 | 35.78 | 36.22 | 212,353 | -1.88(-4.93%) |
Jun 05, 2019 | 37.27 | 38.11 | 36.91 | 38.10 | 149,641 | +1.11(+3.00%) |
Jun 04, 2019 | 36.83 | 37.09 | 36.39 | 36.99 | 114,461 | +0.55(+1.51%) |
Jun 03, 2019 | 35.97 | 36.89 | 35.37 | 36.44 | 172,868 | +0.39(+1.08%) |
May 31, 2019 | 35.61 | 36.10 | 34.23 | 36.05 | 103,000 | +0.16(+0.45%) |
May 30, 2019 | 35.72 | 36.17 | 35.63 | 35.89 | 111,492 | +0.18(+0.50%) |
May 29, 2019 | 35.91 | 36.45 | 35.15 | 35.71 | 233,082 | -0.76(-2.08%) |
May 28, 2019 | 36.51 | 37.45 | 36.22 | 36.47 | 84,767 | +0.22(+0.61%) |
May 24, 2019 | 36.41 | 37.15 | 35.23 | 36.25 | 216,800 | -0.06(-0.17%) |
May 23, 2019 | 36.01 | 36.52 | 35.00 | 36.31 | 365,943 | +0.15(+0.41%) |
May 22, 2019 | 36.00 | 37.66 | 36.00 | 36.16 | 1,481,628 | +0.09(+0.25%) |
May 21, 2019 | 38.24 | 38.48 | 35.78 | 36.07 | 405,562 | -2.66(-6.87%) |
May 20, 2019 | 37.49 | 39.28 | 35.24 | 38.73 | 380,727 | -2.01(-4.93%) |
May 17, 2019 | 37.32 | 41.14 | 37.32 | 40.74 | 170,200 | +3.33(+8.90%) |
May 16, 2019 | 38.67 | 39.06 | 36.72 | 37.41 | 231,700 | -1.13(-2.93%) |
May 15, 2019 | 39.25 | 39.50 | 38.38 | 38.54 | 200,099 | -0.99(-2.50%) |
May 14, 2019 | 41.27 | 41.50 | 39.13 | 39.53 | 225,173 | -1.96(-4.72%) |
May 13, 2019 | 42.83 | 43.00 | 40.64 | 41.49 | 130,215 | -2.01(-4.62%) |
May 10, 2019 | 42.65 | 44.15 | 42.38 | 43.50 | 97,800 | +0.63(+1.47%) |
May 09, 2019 | 45.11 | 46.04 | 42.60 | 42.87 | 136,386 | -2.09(-4.65%) |
May 08, 2019 | 44.88 | 46.30 | 44.57 | 44.96 | 177,277 | +0.62(+1.40%) |
May 07, 2019 | 43.56 | 46.79 | 43.56 | 44.34 | 222,754 | +0.51(+1.16%) |
May 06, 2019 | 43.96 | 45.29 | 42.60 | 43.83 | 211,076 | -0.52(-1.17%) |
May 03, 2019 | 43.34 | 46.19 | 43.34 | 44.35 | 180,900 | +1.40(+3.26%) |
May 02, 2019 | 40.38 | 44.85 | 40.38 | 42.95 | 347,172 | +1.74(+4.22%) |