Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.30 | 29.60 | 27.28 | 27.74 | 479,656 | -1.47(-5.03%) |
Jul 30, 2019 | 28.97 | 30.06 | 28.56 | 29.21 | 798,302 | +0.06(+0.21%) |
Jul 29, 2019 | 30.22 | 30.38 | 28.57 | 29.15 | 696,953 | -1.07(-3.54%) |
Jul 26, 2019 | 29.31 | 30.49 | 28.95 | 30.22 | 298,500 | +1.10(+3.78%) |
Jul 25, 2019 | 29.13 | 29.29 | 28.54 | 29.12 | 265,591 | -0.09(-0.31%) |
Jul 24, 2019 | 28.43 | 29.44 | 27.98 | 29.21 | 358,560 | +0.63(+2.20%) |
Jul 23, 2019 | 28.13 | 28.94 | 27.58 | 28.58 | 646,431 | +0.51(+1.82%) |
Jul 22, 2019 | 27.20 | 28.30 | 27.00 | 28.07 | 618,683 | +0.90(+3.31%) |
Jul 19, 2019 | 27.12 | 28.89 | 26.91 | 27.17 | 539,000 | +0.11(+0.41%) |
Jul 18, 2019 | 27.42 | 27.71 | 26.32 | 27.06 | 771,296 | -0.45(-1.64%) |
Jul 17, 2019 | 27.74 | 28.28 | 27.45 | 27.51 | 334,035 | -0.14(-0.51%) |
Jul 16, 2019 | 28.95 | 29.03 | 27.46 | 27.65 | 371,011 | -1.23(-4.26%) |
Jul 15, 2019 | 30.95 | 31.14 | 28.74 | 28.88 | 600,138 | -2.07(-6.69%) |
Jul 12, 2019 | 30.65 | 31.02 | 30.02 | 30.95 | 243,800 | +0.45(+1.48%) |
Jul 11, 2019 | 30.68 | 31.35 | 30.20 | 30.50 | 391,947 | -0.18(-0.59%) |
Jul 10, 2019 | 29.53 | 31.10 | 29.42 | 30.68 | 798,473 | +1.39(+4.75%) |
Jul 09, 2019 | 28.46 | 30.19 | 28.39 | 29.29 | 861,848 | +0.75(+2.63%) |
Jul 08, 2019 | 28.11 | 29.27 | 27.78 | 28.54 | 396,554 | +0.17(+0.60%) |
Jul 05, 2019 | 28.03 | 28.40 | 27.51 | 28.37 | 319,200 | +0.06(+0.21%) |
Jul 03, 2019 | 28.33 | 29.41 | 28.09 | 28.31 | 325,700 | +0.24(+0.86%) |
Jul 02, 2019 | 27.53 | 28.32 | 27.09 | 28.07 | 511,588 | +0.33(+1.19%) |
Jul 01, 2019 | 27.54 | 29.13 | 27.46 | 27.74 | 853,330 | +0.42(+1.54%) |
Jun 28, 2019 | 28.16 | 28.22 | 27.00 | 27.32 | 1,031,200 | -0.63(-2.25%) |
Jun 27, 2019 | 28.45 | 28.80 | 27.91 | 27.95 | 433,400 | -0.52(-1.83%) |
Jun 26, 2019 | 28.53 | 28.83 | 27.93 | 28.47 | 472,278 | +0.03(+0.11%) |
Jun 25, 2019 | 28.90 | 29.66 | 28.42 | 28.44 | 522,836 | -0.23(-0.80%) |
Jun 24, 2019 | 30.65 | 30.65 | 28.61 | 28.67 | 986,003 | -2.11(-6.86%) |
Jun 21, 2019 | 30.11 | 31.38 | 29.81 | 30.78 | 2,394,600 | +0.43(+1.42%) |
Jun 20, 2019 | 31.44 | 31.79 | 30.29 | 30.35 | 521,081 | -0.39(-1.27%) |
Jun 19, 2019 | 30.39 | 31.13 | 29.98 | 30.74 | 615,598 | +0.35(+1.15%) |
Jun 18, 2019 | 31.04 | 32.26 | 30.38 | 30.39 | 813,391 | -0.23(-0.75%) |
Jun 17, 2019 | 29.04 | 30.81 | 29.03 | 30.62 | 1,064,176 | +1.91(+6.65%) |
Jun 14, 2019 | 29.15 | 29.17 | 28.30 | 28.71 | 322,300 | -0.67(-2.28%) |
Jun 13, 2019 | 28.52 | 29.62 | 27.77 | 29.38 | 765,755 | -0.18(-0.61%) |
Jun 12, 2019 | 29.27 | 29.95 | 28.90 | 29.56 | 536,822 | +0.25(+0.85%) |
Jun 11, 2019 | 31.38 | 32.82 | 28.91 | 29.31 | 908,129 | -2.71(-8.46%) |
Jun 10, 2019 | 32.16 | 35.10 | 31.78 | 32.02 | 1,961,482 | +2.20(+7.38%) |
Jun 07, 2019 | 27.44 | 30.00 | 25.12 | 29.82 | 5,235,700 | -1.94(-6.11%) |
Jun 06, 2019 | 31.50 | 31.99 | 30.81 | 31.76 | 1,251,577 | -0.13(-0.41%) |
Jun 05, 2019 | 32.31 | 32.68 | 30.73 | 31.89 | 522,442 | -0.03(-0.09%) |
Jun 04, 2019 | 31.47 | 32.30 | 31.01 | 31.92 | 591,524 | +1.13(+3.67%) |
Jun 03, 2019 | 33.42 | 33.83 | 30.46 | 30.79 | 884,303 | -2.71(-8.09%) |
May 31, 2019 | 33.19 | 34.57 | 32.65 | 33.50 | 562,300 | -0.30(-0.89%) |
May 30, 2019 | 34.18 | 34.43 | 33.25 | 33.80 | 531,990 | -0.30(-0.88%) |
May 29, 2019 | 35.03 | 35.29 | 34.06 | 34.10 | 475,631 | -1.24(-3.51%) |
May 28, 2019 | 35.02 | 35.97 | 34.92 | 35.34 | 370,799 | +0.38(+1.09%) |
May 24, 2019 | 35.08 | 35.67 | 34.59 | 34.96 | 257,300 | +0.04(+0.11%) |
May 23, 2019 | 36.45 | 36.45 | 34.32 | 34.92 | 474,920 | -1.87(-5.08%) |
May 22, 2019 | 36.72 | 37.22 | 36.50 | 36.79 | 237,568 | -0.13(-0.35%) |
May 21, 2019 | 36.85 | 37.00 | 36.19 | 36.92 | 259,080 | +0.75(+2.07%) |
May 20, 2019 | 37.35 | 37.46 | 35.95 | 36.17 | 336,125 | -1.86(-4.89%) |
May 17, 2019 | 37.05 | 38.36 | 36.36 | 38.03 | 423,200 | +0.34(+0.90%) |
May 16, 2019 | 36.69 | 37.84 | 36.69 | 37.69 | 525,561 | +1.09(+2.98%) |
May 15, 2019 | 35.40 | 37.04 | 35.18 | 36.60 | 269,412 | +0.84(+2.35%) |
May 14, 2019 | 34.18 | 36.15 | 34.18 | 35.76 | 363,075 | +1.69(+4.96%) |
May 13, 2019 | 35.68 | 36.19 | 33.67 | 34.07 | 587,511 | -2.65(-7.22%) |
May 10, 2019 | 36.07 | 37.25 | 34.80 | 36.72 | 362,400 | +0.33(+0.91%) |
May 09, 2019 | 36.27 | 36.79 | 34.50 | 36.39 | 330,909 | -0.40(-1.09%) |
May 08, 2019 | 35.93 | 37.29 | 35.78 | 36.79 | 238,336 | +0.83(+2.31%) |
May 07, 2019 | 38.38 | 38.74 | 35.11 | 35.96 | 516,098 | -2.78(-7.18%) |
May 06, 2019 | 35.91 | 39.26 | 35.50 | 38.74 | 717,401 | +1.98(+5.39%) |
May 03, 2019 | 36.46 | 37.05 | 35.50 | 36.76 | 661,300 | +0.30(+0.82%) |
May 02, 2019 | 36.93 | 37.62 | 35.92 | 36.46 | 638,944 | -0.50(-1.35%) |