Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.80 | 25.95 | 21.82 | 23.85 | 168,471 | -1.80(-7.02%) |
Jul 30, 2019 | 27.15 | 27.15 | 25.50 | 25.65 | 97,710 | -1.50(-5.52%) |
Jul 29, 2019 | 27.15 | 27.45 | 25.80 | 27.15 | 100,681 | -0.75(-2.69%) |
Jul 26, 2019 | 28.35 | 28.35 | 27.15 | 27.90 | 60,866 | -0.15(-0.53%) |
Jul 25, 2019 | 28.20 | 28.50 | 27.90 | 28.05 | 46,607 | -0.30(-1.06%) |
Jul 24, 2019 | 28.50 | 28.80 | 28.05 | 28.35 | 154,687 | -0.30(-1.05%) |
Jul 23, 2019 | 28.65 | 29.10 | 28.05 | 28.65 | 138,056 | +0.00(+0.00%) |
Jul 22, 2019 | 29.25 | 29.40 | 28.50 | 28.65 | 61,242 | -0.30(-1.04%) |
Jul 19, 2019 | 28.50 | 29.25 | 28.20 | 28.95 | 103,993 | +0.30(+1.05%) |
Jul 18, 2019 | 29.10 | 29.25 | 28.50 | 28.65 | 59,809 | -0.30(-1.04%) |
Jul 17, 2019 | 29.25 | 29.25 | 28.80 | 28.95 | 48,679 | -0.30(-1.03%) |
Jul 16, 2019 | 29.55 | 29.55 | 29.10 | 29.25 | 38,159 | -0.15(-0.51%) |
Jul 15, 2019 | 30.00 | 30.00 | 29.25 | 29.40 | 35,744 | -0.30(-1.01%) |
Jul 12, 2019 | 29.55 | 30.15 | 29.40 | 29.70 | 53,713 | +0.45(+1.54%) |
Jul 11, 2019 | 29.40 | 29.85 | 29.25 | 29.25 | 60,121 | -0.30(-1.02%) |
Jul 10, 2019 | 29.85 | 30.45 | 29.55 | 29.55 | 36,568 | -0.30(-1.01%) |
Jul 09, 2019 | 30.00 | 30.00 | 29.10 | 29.85 | 82,669 | -0.15(-0.50%) |
Jul 08, 2019 | 29.55 | 30.00 | 28.95 | 30.00 | 45,861 | +0.75(+2.56%) |
Jul 05, 2019 | 29.55 | 30.00 | 29.10 | 29.25 | 67,526 | -0.90(-2.99%) |
Jul 03, 2019 | 30.60 | 30.60 | 30.00 | 30.15 | 15,660 | -0.60(-1.95%) |
Jul 02, 2019 | 30.00 | 30.75 | 29.40 | 30.75 | 52,449 | +1.05(+3.54%) |
Jul 01, 2019 | 31.20 | 31.35 | 29.40 | 29.70 | 97,619 | -1.65(-5.26%) |
Jun 28, 2019 | 30.60 | 32.10 | 30.00 | 31.35 | 112,906 | +0.75(+2.45%) |
Jun 27, 2019 | 29.55 | 30.75 | 29.25 | 30.60 | 100,534 | +1.05(+3.55%) |
Jun 26, 2019 | 29.40 | 29.55 | 28.80 | 29.55 | 42,151 | +0.60(+2.07%) |
Jun 25, 2019 | 29.55 | 30.00 | 28.80 | 28.95 | 74,899 | -0.60(-2.03%) |
Jun 24, 2019 | 29.40 | 29.70 | 28.80 | 29.55 | 66,662 | +0.30(+1.03%) |
Jun 21, 2019 | 29.85 | 30.30 | 29.25 | 29.25 | 124,606 | -0.60(-2.01%) |
Jun 20, 2019 | 30.90 | 31.12 | 29.55 | 29.85 | 96,715 | -1.05(-3.40%) |
Jun 19, 2019 | 30.45 | 31.20 | 29.85 | 30.90 | 55,047 | +0.45(+1.48%) |
Jun 18, 2019 | 31.95 | 32.40 | 30.15 | 30.45 | 84,731 | -2.10(-6.45%) |
Jun 17, 2019 | 29.25 | 32.55 | 29.10 | 32.55 | 142,548 | +3.15(+10.71%) |
Jun 14, 2019 | 30.00 | 30.15 | 29.10 | 29.40 | 34,473 | -0.90(-2.97%) |
Jun 13, 2019 | 30.00 | 30.30 | 29.55 | 30.30 | 27,993 | +0.00(+0.00%) |
Jun 12, 2019 | 30.00 | 30.30 | 29.55 | 30.30 | 27,948 | +0.30(+1.00%) |
Jun 11, 2019 | 30.60 | 30.60 | 29.40 | 30.00 | 34,216 | -0.60(-1.96%) |
Jun 10, 2019 | 30.30 | 30.75 | 29.55 | 30.60 | 44,125 | +0.30(+0.99%) |
Jun 07, 2019 | 29.25 | 30.60 | 29.10 | 30.30 | 110,853 | +1.20(+4.12%) |
Jun 06, 2019 | 30.75 | 30.75 | 29.10 | 29.10 | 40,403 | -1.50(-4.90%) |
Jun 05, 2019 | 29.25 | 31.13 | 28.80 | 30.60 | 260,836 | +1.65(+5.70%) |
Jun 04, 2019 | 28.50 | 29.10 | 28.35 | 28.95 | 43,878 | +0.75(+2.66%) |
Jun 03, 2019 | 28.65 | 29.25 | 28.20 | 28.20 | 49,540 | -0.45(-1.57%) |
May 31, 2019 | 29.40 | 30.07 | 28.65 | 28.65 | 52,633 | -1.20(-4.02%) |
May 30, 2019 | 30.90 | 31.29 | 29.32 | 29.85 | 47,943 | -1.20(-3.86%) |
May 29, 2019 | 32.40 | 33.00 | 30.45 | 31.05 | 61,414 | -2.10(-6.33%) |
May 28, 2019 | 31.95 | 33.15 | 31.35 | 33.15 | 57,252 | +1.05(+3.27%) |
May 24, 2019 | 31.95 | 32.25 | 31.05 | 32.10 | 39,053 | +0.45(+1.42%) |
May 23, 2019 | 30.90 | 31.80 | 30.30 | 31.65 | 55,281 | +0.45(+1.44%) |
May 22, 2019 | 30.60 | 31.50 | 30.15 | 31.20 | 42,458 | +0.15(+0.48%) |
May 21, 2019 | 30.60 | 31.05 | 30.15 | 31.05 | 28,553 | +0.75(+2.48%) |
May 20, 2019 | 30.15 | 30.75 | 29.40 | 30.30 | 42,090 | -0.15(-0.49%) |
May 17, 2019 | 30.60 | 31.05 | 29.40 | 30.45 | 65,420 | -0.15(-0.49%) |
May 16, 2019 | 30.75 | 32.10 | 30.00 | 30.60 | 137,457 | +0.00(+0.00%) |
May 15, 2019 | 28.20 | 30.90 | 27.98 | 30.60 | 93,174 | +2.40(+8.51%) |
May 14, 2019 | 28.50 | 29.09 | 27.68 | 28.20 | 140,978 | -0.30(-1.05%) |
May 13, 2019 | 28.50 | 29.93 | 28.20 | 28.50 | 59,441 | -0.45(-1.55%) |
May 10, 2019 | 30.75 | 30.75 | 28.65 | 28.95 | 264,380 | -1.95(-6.31%) |
May 09, 2019 | 31.20 | 31.65 | 30.30 | 30.90 | 107,087 | -0.60(-1.90%) |
May 08, 2019 | 32.25 | 33.45 | 31.20 | 31.50 | 97,295 | -1.65(-4.98%) |
May 07, 2019 | 35.40 | 35.40 | 32.40 | 33.15 | 150,248 | -2.40(-6.75%) |
May 06, 2019 | 33.75 | 36.00 | 33.60 | 35.55 | 97,130 | +1.05(+3.04%) |
May 03, 2019 | 33.00 | 34.80 | 32.85 | 34.50 | 85,233 | +0.90(+2.68%) |
May 02, 2019 | 33.00 | 33.75 | 32.55 | 33.60 | 89,006 | +0.15(+0.45%) |