Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.37 | 21.49 | 20.53 | 20.78 | 1,660,228 | -0.44(-2.09%) |
Jul 30, 2019 | 21.09 | 21.38 | 20.78 | 21.23 | 1,185,960 | +0.10(+0.49%) |
Jul 29, 2019 | 21.53 | 22.18 | 21.02 | 21.12 | 1,799,287 | -0.49(-2.25%) |
Jul 26, 2019 | 21.00 | 22.06 | 21.00 | 21.61 | 2,494,620 | +0.54(+2.56%) |
Jul 25, 2019 | 20.57 | 22.43 | 20.57 | 21.07 | 4,277,728 | +0.61(+2.97%) |
Jul 24, 2019 | 21.76 | 22.77 | 20.18 | 20.46 | 8,837,003 | -5.68(-21.74%) |
Jul 23, 2019 | 26.39 | 26.60 | 26.07 | 26.15 | 919,307 | -0.05(-0.20%) |
Jul 22, 2019 | 26.46 | 26.46 | 26.09 | 26.20 | 455,611 | -0.15(-0.56%) |
Jul 19, 2019 | 27.09 | 27.23 | 26.33 | 26.35 | 439,124 | -0.80(-2.95%) |
Jul 18, 2019 | 27.17 | 27.34 | 26.48 | 27.15 | 463,129 | +0.10(+0.39%) |
Jul 17, 2019 | 27.15 | 27.68 | 26.82 | 27.04 | 1,095,700 | -0.13(-0.48%) |
Jul 16, 2019 | 27.17 | 27.52 | 26.90 | 27.17 | 1,175,334 | +0.01(+0.03%) |
Jul 15, 2019 | 26.56 | 27.18 | 26.15 | 27.16 | 1,080,854 | +0.75(+2.83%) |
Jul 12, 2019 | 26.43 | 26.60 | 25.81 | 26.42 | 776,088 | -0.39(-1.46%) |
Jul 11, 2019 | 26.45 | 27.03 | 26.45 | 26.81 | 654,405 | +0.16(+0.59%) |
Jul 10, 2019 | 26.36 | 26.72 | 26.22 | 26.65 | 1,842,301 | +0.37(+1.39%) |
Jul 09, 2019 | 25.74 | 26.37 | 25.74 | 26.29 | 782,419 | +0.24(+0.93%) |
Jul 08, 2019 | 26.18 | 26.33 | 25.89 | 26.04 | 417,079 | -0.23(-0.86%) |
Jul 05, 2019 | 25.88 | 26.33 | 25.78 | 26.27 | 406,221 | +0.23(+0.90%) |
Jul 03, 2019 | 26.38 | 26.45 | 25.88 | 26.03 | 371,477 | -0.30(-1.12%) |
Jul 02, 2019 | 26.55 | 26.81 | 26.22 | 26.33 | 452,718 | -0.20(-0.75%) |
Jul 01, 2019 | 26.56 | 26.80 | 26.36 | 26.53 | 735,548 | +0.17(+0.66%) |
Jun 28, 2019 | 25.85 | 26.44 | 25.54 | 26.36 | 1,214,062 | +0.50(+1.92%) |
Jun 27, 2019 | 26.14 | 26.51 | 25.76 | 25.86 | 806,292 | +0.02(+0.07%) |
Jun 26, 2019 | 25.82 | 26.06 | 25.58 | 25.84 | 1,080,194 | +0.03(+0.10%) |
Jun 25, 2019 | 25.91 | 26.19 | 25.36 | 25.82 | 1,745,126 | -0.11(-0.44%) |
Jun 24, 2019 | 26.42 | 26.64 | 25.63 | 25.93 | 1,607,073 | -0.41(-1.55%) |
Jun 21, 2019 | 28.08 | 28.53 | 26.32 | 26.34 | 1,431,265 | -1.94(-6.86%) |
Jun 20, 2019 | 28.83 | 29.08 | 28.25 | 28.28 | 418,207 | -0.38(-1.33%) |
Jun 19, 2019 | 28.47 | 28.78 | 28.25 | 28.66 | 598,339 | +0.26(+0.92%) |
Jun 18, 2019 | 28.80 | 29.16 | 28.25 | 28.40 | 613,074 | -0.23(-0.82%) |
Jun 17, 2019 | 28.78 | 28.94 | 28.48 | 28.63 | 372,424 | -0.07(-0.24%) |
Jun 14, 2019 | 28.75 | 29.07 | 28.62 | 28.70 | 348,123 | -0.12(-0.42%) |
Jun 13, 2019 | 28.39 | 28.84 | 28.25 | 28.82 | 463,431 | +0.44(+1.56%) |
Jun 12, 2019 | 28.60 | 28.68 | 28.22 | 28.38 | 470,581 | -0.22(-0.76%) |
Jun 11, 2019 | 28.25 | 28.68 | 28.12 | 28.60 | 695,141 | +0.43(+1.54%) |
Jun 10, 2019 | 28.82 | 29.38 | 27.81 | 28.16 | 1,097,203 | -0.66(-2.29%) |
Jun 07, 2019 | 28.74 | 29.15 | 28.62 | 28.82 | 537,141 | +0.28(+0.97%) |
Jun 06, 2019 | 28.29 | 28.68 | 28.08 | 28.55 | 612,819 | +0.21(+0.74%) |
Jun 05, 2019 | 28.90 | 28.90 | 28.22 | 28.34 | 455,670 | -0.44(-1.54%) |
Jun 04, 2019 | 27.60 | 28.79 | 27.51 | 28.78 | 639,496 | +1.39(+5.08%) |
Jun 03, 2019 | 27.41 | 27.60 | 26.81 | 27.39 | 765,523 | -0.09(-0.32%) |
May 31, 2019 | 27.08 | 27.56 | 26.95 | 27.48 | 958,548 | +0.23(+0.86%) |
May 30, 2019 | 27.75 | 28.02 | 27.00 | 27.24 | 1,965,505 | -0.51(-1.85%) |
May 29, 2019 | 28.12 | 28.37 | 27.62 | 27.75 | 735,392 | -0.50(-1.78%) |
May 28, 2019 | 28.28 | 28.69 | 28.22 | 28.26 | 763,353 | -0.07(-0.25%) |
May 24, 2019 | 28.21 | 28.41 | 28.03 | 28.33 | 694,177 | +0.12(+0.43%) |
May 23, 2019 | 28.78 | 29.01 | 28.00 | 28.21 | 676,191 | -0.79(-2.74%) |
May 22, 2019 | 28.89 | 29.19 | 28.89 | 29.00 | 332,696 | -0.08(-0.27%) |
May 21, 2019 | 29.16 | 29.49 | 29.03 | 29.08 | 429,259 | +0.02(+0.06%) |
May 20, 2019 | 29.00 | 29.25 | 28.91 | 29.06 | 443,451 | +0.03(+0.09%) |
May 17, 2019 | 28.97 | 29.35 | 28.85 | 29.03 | 597,952 | -0.14(-0.47%) |
May 16, 2019 | 29.10 | 29.44 | 28.84 | 29.17 | 746,336 | +0.17(+0.60%) |
May 15, 2019 | 28.81 | 29.10 | 28.56 | 29.00 | 424,813 | +0.11(+0.39%) |
May 14, 2019 | 28.60 | 29.03 | 28.25 | 28.89 | 527,091 | +0.37(+1.30%) |
May 13, 2019 | 28.86 | 29.03 | 28.48 | 28.52 | 500,860 | -0.90(-3.06%) |
May 10, 2019 | 29.26 | 29.53 | 28.92 | 29.41 | 987,021 | +0.09(+0.29%) |
May 09, 2019 | 29.38 | 29.39 | 28.81 | 29.33 | 610,456 | -0.14(-0.47%) |
May 08, 2019 | 29.60 | 29.89 | 29.21 | 29.47 | 719,994 | -0.09(-0.29%) |
May 07, 2019 | 29.59 | 29.90 | 29.28 | 29.55 | 950,570 | -0.31(-1.04%) |
May 06, 2019 | 29.02 | 30.13 | 28.87 | 29.86 | 1,146,865 | +0.42(+1.44%) |
May 03, 2019 | 28.97 | 29.54 | 28.96 | 29.44 | 1,254,809 | +0.67(+2.34%) |
May 02, 2019 | 27.49 | 29.00 | 27.46 | 28.77 | 1,667,739 | +1.15(+4.16%) |