Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.18 | 29.50 | 28.47 | 28.50 | 562,441 | -0.63(-2.16%) |
Jul 30, 2019 | 27.18 | 29.68 | 27.06 | 29.13 | 1,004,780 | +1.83(+6.70%) |
Jul 29, 2019 | 27.95 | 28.07 | 26.88 | 27.30 | 475,823 | -0.71(-2.53%) |
Jul 26, 2019 | 28.36 | 28.64 | 27.82 | 28.01 | 290,500 | -0.19(-0.67%) |
Jul 25, 2019 | 28.27 | 28.52 | 28.00 | 28.20 | 313,433 | -0.01(-0.04%) |
Jul 24, 2019 | 27.20 | 28.25 | 27.20 | 28.21 | 308,447 | +0.99(+3.64%) |
Jul 23, 2019 | 26.95 | 27.23 | 26.35 | 27.22 | 256,582 | +0.44(+1.64%) |
Jul 22, 2019 | 27.34 | 27.52 | 26.77 | 26.78 | 411,350 | -0.47(-1.72%) |
Jul 19, 2019 | 27.64 | 28.01 | 27.24 | 27.25 | 398,100 | -0.39(-1.41%) |
Jul 18, 2019 | 27.91 | 28.07 | 27.38 | 27.64 | 461,210 | -0.11(-0.40%) |
Jul 17, 2019 | 28.12 | 28.35 | 27.66 | 27.75 | 315,201 | -0.45(-1.60%) |
Jul 16, 2019 | 27.80 | 28.43 | 27.80 | 28.20 | 322,341 | +0.33(+1.18%) |
Jul 15, 2019 | 27.79 | 28.34 | 27.61 | 27.87 | 329,035 | +0.13(+0.47%) |
Jul 12, 2019 | 27.35 | 27.88 | 27.21 | 27.74 | 483,200 | +0.55(+2.02%) |
Jul 11, 2019 | 27.37 | 27.39 | 27.01 | 27.19 | 235,271 | -0.12(-0.44%) |
Jul 10, 2019 | 26.90 | 27.35 | 26.82 | 27.31 | 298,769 | +0.64(+2.40%) |
Jul 09, 2019 | 26.63 | 26.91 | 26.31 | 26.67 | 223,774 | -0.08(-0.30%) |
Jul 08, 2019 | 26.59 | 26.90 | 26.32 | 26.75 | 296,865 | +0.00(+0.00%) |
Jul 05, 2019 | 26.87 | 27.14 | 26.04 | 26.75 | 303,200 | -0.41(-1.51%) |
Jul 03, 2019 | 27.24 | 27.32 | 26.93 | 27.16 | 154,300 | +0.18(+0.67%) |
Jul 02, 2019 | 27.20 | 27.71 | 26.71 | 26.98 | 212,591 | -0.22(-0.81%) |
Jul 01, 2019 | 27.48 | 27.98 | 26.82 | 27.20 | 441,532 | -0.18(-0.66%) |
Jun 28, 2019 | 27.03 | 27.76 | 27.03 | 27.38 | 2,929,200 | +0.42(+1.56%) |
Jun 27, 2019 | 26.42 | 27.08 | 26.42 | 26.96 | 381,376 | +0.72(+2.74%) |
Jun 26, 2019 | 26.40 | 26.62 | 26.04 | 26.24 | 292,876 | -0.04(-0.15%) |
Jun 25, 2019 | 26.91 | 27.28 | 26.14 | 26.28 | 401,642 | -0.37(-1.39%) |
Jun 24, 2019 | 27.45 | 27.79 | 26.63 | 26.65 | 360,039 | -0.84(-3.06%) |
Jun 21, 2019 | 27.64 | 28.11 | 27.40 | 27.49 | 740,600 | -0.43(-1.54%) |
Jun 20, 2019 | 27.50 | 28.00 | 26.90 | 27.92 | 1,070,628 | +0.57(+2.08%) |
Jun 19, 2019 | 26.65 | 27.53 | 26.27 | 27.35 | 453,731 | +0.65(+2.43%) |
Jun 18, 2019 | 26.95 | 27.46 | 26.64 | 26.70 | 621,040 | +0.01(+0.04%) |
Jun 17, 2019 | 26.01 | 26.76 | 25.09 | 26.69 | 753,653 | +0.78(+3.01%) |
Jun 14, 2019 | 25.29 | 26.03 | 25.17 | 25.91 | 626,300 | +0.46(+1.81%) |
Jun 13, 2019 | 24.24 | 25.46 | 24.12 | 25.45 | 604,253 | +1.45(+6.04%) |
Jun 12, 2019 | 24.73 | 24.99 | 23.96 | 24.00 | 540,620 | -0.69(-2.79%) |
Jun 11, 2019 | 25.64 | 25.69 | 24.64 | 24.69 | 624,052 | -0.77(-3.02%) |
Jun 10, 2019 | 25.37 | 26.02 | 25.37 | 25.46 | 483,827 | +0.25(+0.99%) |
Jun 07, 2019 | 25.12 | 25.45 | 24.83 | 25.21 | 408,600 | +0.30(+1.20%) |
Jun 06, 2019 | 25.31 | 25.93 | 24.80 | 24.91 | 326,488 | -0.48(-1.89%) |
Jun 05, 2019 | 24.81 | 25.54 | 24.41 | 25.39 | 491,495 | +0.80(+3.25%) |
Jun 04, 2019 | 24.81 | 24.87 | 23.88 | 24.59 | 598,032 | +0.03(+0.12%) |
Jun 03, 2019 | 23.39 | 24.80 | 22.87 | 24.56 | 732,474 | +1.17(+5.00%) |
May 31, 2019 | 23.70 | 23.91 | 23.19 | 23.39 | 492,200 | -0.64(-2.66%) |
May 30, 2019 | 24.40 | 24.42 | 23.82 | 24.03 | 580,868 | -0.37(-1.52%) |
May 29, 2019 | 24.26 | 25.03 | 24.19 | 24.40 | 637,168 | -0.08(-0.33%) |
May 28, 2019 | 25.32 | 25.62 | 24.16 | 24.48 | 728,078 | -1.12(-4.38%) |
May 24, 2019 | 25.00 | 25.73 | 24.76 | 25.60 | 831,100 | +0.65(+2.61%) |
May 23, 2019 | 25.43 | 25.98 | 24.83 | 24.95 | 983,785 | +0.15(+0.60%) |
May 22, 2019 | 22.05 | 25.00 | 21.78 | 24.80 | 1,802,197 | +3.02(+13.87%) |
May 21, 2019 | 21.19 | 21.85 | 21.16 | 21.78 | 475,289 | +0.80(+3.81%) |
May 20, 2019 | 21.79 | 21.85 | 20.72 | 20.98 | 277,811 | -0.97(-4.42%) |
May 17, 2019 | 21.67 | 22.12 | 21.60 | 21.95 | 496,700 | +0.06(+0.27%) |
May 16, 2019 | 21.68 | 21.97 | 21.54 | 21.89 | 295,414 | +0.23(+1.06%) |
May 15, 2019 | 21.17 | 21.69 | 20.93 | 21.66 | 469,431 | +0.35(+1.64%) |
May 14, 2019 | 20.69 | 21.44 | 20.48 | 21.31 | 569,187 | +0.68(+3.30%) |
May 13, 2019 | 20.44 | 20.82 | 20.18 | 20.63 | 470,631 | -0.47(-2.23%) |
May 10, 2019 | 20.94 | 21.28 | 20.75 | 21.10 | 415,100 | +0.09(+0.43%) |
May 09, 2019 | 20.43 | 21.05 | 20.20 | 21.01 | 349,698 | +0.41(+1.99%) |
May 08, 2019 | 20.35 | 20.82 | 20.35 | 20.60 | 361,222 | +0.11(+0.54%) |
May 07, 2019 | 21.19 | 21.29 | 19.95 | 20.49 | 679,740 | -0.98(-4.56%) |
May 06, 2019 | 21.30 | 21.71 | 21.03 | 21.47 | 298,584 | -0.31(-1.42%) |
May 03, 2019 | 21.57 | 21.86 | 20.98 | 21.78 | 253,400 | +0.41(+1.92%) |
May 02, 2019 | 20.87 | 21.98 | 20.79 | 21.37 | 364,213 | +0.28(+1.33%) |