Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.65 | 35.79 | 34.20 | 34.20 | 17,935 | -1.30(-3.66%) |
Jul 30, 2019 | 34.18 | 35.55 | 33.88 | 35.50 | 54,998 | +1.45(+4.27%) |
Jul 29, 2019 | 35.70 | 35.70 | 34.05 | 34.05 | 40,338 | +0.37(+1.08%) |
Jul 26, 2019 | 33.64 | 33.82 | 33.64 | 33.68 | 700 | -0.02(-0.06%) |
Jul 25, 2019 | 33.78 | 33.98 | 33.64 | 33.70 | 18,531 | -0.10(-0.31%) |
Jul 24, 2019 | 33.78 | 33.87 | 33.64 | 33.80 | 3,734 | +0.22(+0.67%) |
Jul 23, 2019 | 33.62 | 33.62 | 33.31 | 33.58 | 4,798 | +0.21(+0.63%) |
Jul 22, 2019 | 33.71 | 33.87 | 33.27 | 33.37 | 9,164 | -0.52(-1.53%) |
Jul 19, 2019 | 34.07 | 34.36 | 33.89 | 33.89 | 1,600 | -0.27(-0.79%) |
Jul 18, 2019 | 33.56 | 34.42 | 33.56 | 34.16 | 4,018 | +0.71(+2.12%) |
Jul 17, 2019 | 33.28 | 33.45 | 32.70 | 33.45 | 2,061 | +0.32(+0.96%) |
Jul 16, 2019 | 33.12 | 33.44 | 32.80 | 33.13 | 4,264 | +0.21(+0.65%) |
Jul 15, 2019 | 32.64 | 33.28 | 32.60 | 32.92 | 76,864 | +0.28(+0.86%) |
Jul 12, 2019 | 31.53 | 32.74 | 31.53 | 32.64 | 65,600 | +0.24(+0.74%) |
Jul 11, 2019 | 32.14 | 32.50 | 32.14 | 32.40 | 67,162 | +0.62(+1.96%) |
Jul 10, 2019 | 31.62 | 32.09 | 31.62 | 31.78 | 101,533 | +0.69(+2.21%) |
Jul 09, 2019 | 31.50 | 31.55 | 31.04 | 31.09 | 1,169 | -0.62(-1.97%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.63 | 31.71 | 4,303 | -0.27(-0.83%) |
Jul 05, 2019 | 31.97 | 32.00 | 31.67 | 31.98 | 6,000 | +0.94(+3.03%) |
Jul 03, 2019 | 30.96 | 31.04 | 30.94 | 31.04 | 2,300 | +0.23(+0.73%) |
Jul 02, 2019 | 30.44 | 30.81 | 30.34 | 30.81 | 6,008 | +0.14(+0.47%) |
Jul 01, 2019 | 28.39 | 30.67 | 28.17 | 30.67 | 3,262 | +0.00(+0.00%) |
Jun 28, 2019 | 30.99 | 31.02 | 30.67 | 30.67 | 1,800 | -0.36(-1.16%) |
Jun 27, 2019 | 30.34 | 31.25 | 30.34 | 31.03 | 10,692 | +0.93(+3.09%) |
Jun 26, 2019 | 30.14 | 30.15 | 30.07 | 30.10 | 1,498 | +0.06(+0.21%) |
Jun 25, 2019 | 30.31 | 30.31 | 29.92 | 30.04 | 4,595 | -0.89(-2.89%) |
Jun 24, 2019 | 30.00 | 30.93 | 30.00 | 30.93 | 2,567 | +0.78(+2.58%) |
Jun 21, 2019 | 29.90 | 30.18 | 29.90 | 30.15 | 16,300 | +0.10(+0.34%) |
Jun 20, 2019 | 30.95 | 31.00 | 30.05 | 30.05 | 2,318 | +0.02(+0.07%) |
Jun 19, 2019 | 29.50 | 30.03 | 29.50 | 30.03 | 1,845 | +0.52(+1.75%) |
Jun 18, 2019 | 29.42 | 29.77 | 29.38 | 29.51 | 1,956 | -0.06(-0.20%) |
Jun 17, 2019 | 29.74 | 29.74 | 29.57 | 29.57 | 1,481 | -0.12(-0.40%) |
Jun 14, 2019 | 29.92 | 29.92 | 29.69 | 29.69 | 2,200 | -0.16(-0.54%) |
Jun 13, 2019 | 30.00 | 30.02 | 29.83 | 29.85 | 2,526 | -0.01(-0.02%) |
Jun 12, 2019 | 30.17 | 30.17 | 29.85 | 29.86 | 4,075 | -0.22(-0.73%) |
Jun 11, 2019 | 29.21 | 30.15 | 29.21 | 30.08 | 16,362 | +0.94(+3.23%) |
Jun 10, 2019 | 29.35 | 29.75 | 29.07 | 29.13 | 3,066 | -0.38(-1.27%) |
Jun 07, 2019 | 29.15 | 29.53 | 29.11 | 29.51 | 1,000 | +0.30(+1.03%) |
Jun 06, 2019 | 29.37 | 29.37 | 29.00 | 29.21 | 4,458 | -0.05(-0.16%) |
Jun 05, 2019 | 29.74 | 29.74 | 29.24 | 29.26 | 6,201 | -0.01(-0.04%) |
Jun 04, 2019 | 29.78 | 29.78 | 29.27 | 29.27 | 2,358 | +0.24(+0.82%) |
Jun 03, 2019 | 29.37 | 29.37 | 29.03 | 29.03 | 1,027 | -0.53(-1.79%) |
May 31, 2019 | 29.65 | 29.65 | 29.33 | 29.56 | 4,700 | -0.32(-1.07%) |
May 30, 2019 | 30.32 | 30.44 | 29.87 | 29.88 | 10,471 | -0.35(-1.15%) |
May 29, 2019 | 30.37 | 30.40 | 29.93 | 30.23 | 6,338 | +0.05(+0.17%) |
May 28, 2019 | 31.20 | 31.20 | 30.13 | 30.17 | 21,755 | +0.01(+0.03%) |
May 24, 2019 | 29.51 | 30.16 | 29.51 | 30.16 | 1,600 | +0.85(+2.89%) |
May 23, 2019 | 29.25 | 29.59 | 28.95 | 29.32 | 2,537 | -0.43(-1.43%) |
May 22, 2019 | 30.42 | 30.42 | 29.75 | 29.75 | 2,446 | -0.65(-2.12%) |
May 21, 2019 | 30.40 | 30.64 | 30.39 | 30.39 | 1,556 | +1.14(+3.90%) |
May 20, 2019 | 29.50 | 29.50 | 28.83 | 29.25 | 4,107 | -0.86(-2.86%) |
May 17, 2019 | 29.83 | 30.12 | 29.83 | 30.11 | 900 | +0.07(+0.25%) |
May 16, 2019 | 29.50 | 30.36 | 29.43 | 30.04 | 9,471 | +1.09(+3.75%) |
May 15, 2019 | 29.39 | 29.39 | 28.64 | 28.95 | 3,525 | +0.04(+0.13%) |
May 14, 2019 | 28.21 | 28.95 | 28.06 | 28.91 | 4,350 | +0.75(+2.65%) |
May 13, 2019 | 27.66 | 28.23 | 27.37 | 28.17 | 31,120 | +1.18(+4.37%) |
May 10, 2019 | 26.56 | 26.99 | 26.41 | 26.99 | 13,000 | +0.22(+0.82%) |
May 09, 2019 | 26.59 | 26.77 | 26.54 | 26.77 | 8,536 | -0.19(-0.72%) |
May 08, 2019 | 26.55 | 27.04 | 26.48 | 26.96 | 7,455 | +0.72(+2.73%) |
May 07, 2019 | 26.25 | 26.75 | 26.12 | 26.25 | 6,056 | -0.04(-0.16%) |
May 06, 2019 | 25.87 | 26.30 | 25.87 | 26.29 | 7,427 | +1.33(+5.33%) |
May 03, 2019 | 24.12 | 25.00 | 24.12 | 24.96 | 9,000 | +0.96(+4.00%) |
May 02, 2019 | 24.25 | 24.32 | 24.00 | 24.00 | 1,035 | -0.40(-1.63%) |