Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.84 | 31.81 | 30.82 | 31.42 | 207,554 | +0.42(+1.35%) |
Jul 30, 2019 | 31.15 | 31.25 | 30.34 | 31.00 | 154,124 | -0.14(-0.46%) |
Jul 29, 2019 | 30.62 | 31.39 | 30.48 | 31.15 | 154,857 | +0.19(+0.61%) |
Jul 26, 2019 | 31.18 | 31.60 | 30.50 | 30.96 | 203,242 | -0.14(-0.46%) |
Jul 25, 2019 | 32.67 | 32.91 | 30.37 | 31.10 | 440,843 | -0.62(-1.95%) |
Jul 24, 2019 | 30.78 | 31.81 | 30.33 | 31.72 | 159,696 | +0.87(+2.83%) |
Jul 23, 2019 | 29.91 | 30.96 | 29.67 | 30.84 | 153,023 | +0.90(+3.01%) |
Jul 22, 2019 | 28.86 | 29.99 | 28.77 | 29.94 | 154,025 | +1.05(+3.65%) |
Jul 19, 2019 | 29.26 | 29.42 | 28.83 | 28.89 | 102,042 | -0.46(-1.55%) |
Jul 18, 2019 | 28.61 | 29.44 | 28.49 | 29.34 | 111,157 | +0.81(+2.83%) |
Jul 17, 2019 | 28.17 | 28.55 | 27.78 | 28.54 | 123,213 | +0.38(+1.35%) |
Jul 16, 2019 | 27.59 | 28.31 | 27.59 | 28.16 | 125,458 | +0.52(+1.89%) |
Jul 15, 2019 | 27.75 | 27.91 | 27.19 | 27.63 | 90,227 | -0.07(-0.24%) |
Jul 12, 2019 | 26.92 | 27.80 | 26.86 | 27.70 | 99,409 | +0.75(+2.78%) |
Jul 11, 2019 | 26.95 | 27.01 | 26.62 | 26.95 | 79,561 | +0.00(+0.00%) |
Jul 10, 2019 | 26.61 | 27.01 | 26.35 | 26.95 | 58,745 | +0.44(+1.65%) |
Jul 09, 2019 | 26.40 | 26.63 | 26.26 | 26.51 | 96,049 | +0.01(+0.04%) |
Jul 08, 2019 | 26.78 | 27.01 | 26.47 | 26.50 | 64,648 | -0.37(-1.38%) |
Jul 05, 2019 | 26.65 | 26.91 | 26.28 | 26.87 | 100,463 | +0.08(+0.28%) |
Jul 03, 2019 | 26.76 | 26.85 | 26.52 | 26.80 | 44,544 | +0.07(+0.25%) |
Jul 02, 2019 | 26.70 | 26.90 | 26.36 | 26.73 | 105,289 | +0.11(+0.43%) |
Jul 01, 2019 | 26.84 | 26.85 | 26.27 | 26.62 | 89,354 | +0.05(+0.18%) |
Jun 28, 2019 | 26.54 | 26.93 | 26.36 | 26.57 | 245,155 | +0.12(+0.47%) |
Jun 27, 2019 | 25.99 | 26.92 | 25.93 | 26.45 | 139,454 | +0.56(+2.16%) |
Jun 26, 2019 | 26.25 | 26.40 | 25.47 | 25.89 | 65,288 | -0.28(-1.09%) |
Jun 25, 2019 | 26.32 | 26.54 | 25.98 | 26.17 | 46,593 | -0.10(-0.40%) |
Jun 24, 2019 | 26.37 | 26.72 | 26.08 | 26.28 | 61,574 | -0.02(-0.07%) |
Jun 21, 2019 | 26.19 | 26.47 | 25.99 | 26.29 | 290,963 | -0.05(-0.18%) |
Jun 20, 2019 | 26.12 | 26.45 | 25.90 | 26.34 | 55,704 | +0.48(+1.87%) |
Jun 19, 2019 | 25.36 | 26.45 | 25.28 | 25.86 | 135,076 | +0.47(+1.87%) |
Jun 18, 2019 | 25.06 | 25.61 | 25.06 | 25.38 | 77,253 | +0.47(+1.87%) |
Jun 17, 2019 | 24.71 | 24.94 | 24.11 | 24.92 | 104,275 | +0.17(+0.69%) |
Jun 14, 2019 | 25.19 | 25.56 | 24.70 | 24.75 | 72,767 | -0.47(-1.88%) |
Jun 13, 2019 | 24.94 | 25.26 | 24.75 | 25.22 | 64,381 | +0.33(+1.34%) |
Jun 12, 2019 | 24.96 | 25.13 | 24.84 | 24.89 | 44,080 | -0.11(-0.46%) |
Jun 11, 2019 | 25.34 | 25.46 | 24.69 | 25.00 | 86,953 | -0.28(-1.09%) |
Jun 10, 2019 | 25.11 | 25.64 | 24.91 | 25.28 | 70,762 | +0.24(+0.95%) |
Jun 07, 2019 | 24.74 | 25.12 | 24.62 | 25.04 | 46,756 | +0.41(+1.66%) |
Jun 06, 2019 | 24.59 | 24.94 | 24.40 | 24.63 | 72,078 | +0.01(+0.04%) |
Jun 05, 2019 | 25.19 | 25.19 | 24.47 | 24.62 | 111,082 | -0.47(-1.85%) |
Jun 04, 2019 | 24.41 | 25.16 | 24.37 | 25.09 | 56,236 | +0.83(+3.40%) |
Jun 03, 2019 | 24.33 | 24.72 | 24.21 | 24.26 | 93,025 | -0.25(-1.01%) |
May 31, 2019 | 24.88 | 24.97 | 24.18 | 24.51 | 78,559 | -0.61(-2.42%) |
May 30, 2019 | 25.16 | 25.67 | 25.00 | 25.12 | 91,648 | -0.02(-0.08%) |
May 29, 2019 | 25.67 | 25.72 | 24.99 | 25.14 | 78,205 | -0.70(-2.72%) |
May 28, 2019 | 25.25 | 26.08 | 25.25 | 25.84 | 71,505 | +0.56(+2.22%) |
May 24, 2019 | 25.05 | 25.53 | 24.74 | 25.28 | 63,289 | +0.36(+1.45%) |
May 23, 2019 | 25.05 | 25.31 | 24.63 | 24.92 | 91,089 | -0.34(-1.35%) |
May 22, 2019 | 25.15 | 25.64 | 25.04 | 25.26 | 87,450 | +0.00(+0.00%) |
May 21, 2019 | 25.73 | 25.98 | 25.22 | 25.26 | 114,736 | -0.42(-1.65%) |
May 20, 2019 | 25.81 | 25.81 | 25.49 | 25.68 | 72,448 | -0.36(-1.38%) |
May 17, 2019 | 26.45 | 26.92 | 26.01 | 26.04 | 53,135 | -0.62(-2.31%) |
May 16, 2019 | 26.07 | 26.69 | 25.89 | 26.66 | 95,871 | +0.53(+2.03%) |
May 15, 2019 | 26.01 | 26.46 | 25.90 | 26.13 | 59,214 | -0.10(-0.40%) |
May 14, 2019 | 26.44 | 26.66 | 25.99 | 26.23 | 103,779 | -0.18(-0.68%) |
May 13, 2019 | 26.29 | 26.66 | 26.20 | 26.41 | 136,783 | -0.31(-1.17%) |
May 10, 2019 | 26.43 | 26.93 | 26.24 | 26.72 | 113,138 | +0.11(+0.43%) |
May 09, 2019 | 26.40 | 27.46 | 25.86 | 26.61 | 120,515 | +0.09(+0.36%) |
May 08, 2019 | 25.75 | 26.54 | 25.75 | 26.52 | 147,842 | +0.70(+2.71%) |
May 07, 2019 | 26.31 | 26.46 | 25.70 | 25.81 | 132,273 | -0.41(-1.55%) |
May 06, 2019 | 25.69 | 26.43 | 25.69 | 26.22 | 151,799 | +0.14(+0.54%) |
May 03, 2019 | 25.13 | 26.38 | 25.13 | 26.08 | 137,329 | +0.97(+3.88%) |
May 02, 2019 | 25.65 | 27.01 | 24.71 | 25.10 | 406,386 | -2.57(-9.30%) |