Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 35.35 | 35.99 | 35.24 | 35.67 | 4,123 | +0.97(+2.80%) |
Jul 30, 2019 | 35.00 | 35.70 | 34.25 | 34.70 | 6,044 | +0.03(+0.09%) |
Jul 29, 2019 | 35.59 | 35.59 | 34.50 | 34.67 | 7,431 | -1.20(-3.35%) |
Jul 26, 2019 | 36.10 | 36.10 | 35.50 | 35.87 | 3,200 | -0.32(-0.88%) |
Jul 25, 2019 | 36.78 | 36.78 | 34.97 | 36.19 | 3,571 | -0.11(-0.30%) |
Jul 24, 2019 | 35.50 | 36.30 | 35.50 | 36.30 | 2,634 | +1.03(+2.92%) |
Jul 23, 2019 | 35.30 | 36.40 | 33.16 | 35.27 | 5,084 | +0.16(+0.46%) |
Jul 22, 2019 | 34.40 | 35.11 | 33.72 | 35.11 | 1,664 | +0.68(+1.98%) |
Jul 19, 2019 | 35.31 | 35.98 | 34.43 | 34.43 | 5,900 | -0.50(-1.43%) |
Jul 18, 2019 | 36.80 | 36.80 | 34.93 | 34.93 | 2,776 | -1.12(-3.11%) |
Jul 17, 2019 | 34.89 | 36.45 | 34.89 | 36.05 | 8,124 | +1.05(+3.00%) |
Jul 16, 2019 | 34.47 | 37.00 | 34.41 | 35.00 | 2,620 | +0.19(+0.55%) |
Jul 15, 2019 | 35.39 | 35.39 | 34.60 | 34.81 | 3,268 | +0.00(+0.00%) |
Jul 12, 2019 | 35.04 | 35.71 | 34.55 | 34.81 | 8,800 | -0.38(-1.08%) |
Jul 11, 2019 | 34.17 | 35.19 | 34.08 | 35.19 | 6,166 | +1.02(+2.99%) |
Jul 10, 2019 | 32.99 | 34.17 | 32.99 | 34.17 | 5,505 | +1.73(+5.33%) |
Jul 09, 2019 | 32.50 | 34.75 | 32.19 | 32.44 | 7,384 | -1.72(-5.04%) |
Jul 08, 2019 | 34.21 | 34.21 | 33.19 | 34.16 | 5,961 | -0.19(-0.54%) |
Jul 05, 2019 | 34.82 | 38.00 | 33.12 | 34.34 | 8,300 | -0.55(-1.56%) |
Jul 03, 2019 | 34.88 | 35.65 | 34.39 | 34.89 | 5,300 | +0.52(+1.51%) |
Jul 02, 2019 | 29.58 | 34.66 | 29.58 | 34.37 | 21,640 | +4.89(+16.59%) |
Jul 01, 2019 | 29.42 | 29.84 | 28.66 | 29.48 | 5,779 | -0.28(-0.94%) |
Jun 28, 2019 | 29.49 | 31.00 | 29.05 | 29.76 | 192,200 | +0.27(+0.92%) |
Jun 27, 2019 | 29.25 | 29.50 | 29.00 | 29.49 | 8,855 | +0.48(+1.65%) |
Jun 26, 2019 | 28.98 | 29.25 | 28.98 | 29.01 | 6,950 | +0.18(+0.62%) |
Jun 25, 2019 | 29.00 | 29.00 | 28.83 | 28.83 | 2,582 | -0.05(-0.17%) |
Jun 24, 2019 | 28.75 | 29.15 | 28.75 | 28.88 | 8,098 | -0.37(-1.26%) |
Jun 21, 2019 | 28.99 | 29.25 | 28.75 | 29.25 | 4,400 | +0.00(+0.00%) |
Jun 20, 2019 | 28.89 | 29.25 | 28.89 | 29.25 | 2,437 | +0.27(+0.93%) |
Jun 19, 2019 | 29.00 | 29.05 | 28.61 | 28.98 | 1,402 | +0.13(+0.45%) |
Jun 18, 2019 | 29.01 | 29.10 | 28.42 | 28.85 | 2,876 | +0.15(+0.52%) |
Jun 17, 2019 | 28.69 | 28.71 | 28.44 | 28.70 | 2,241 | +0.27(+0.95%) |
Jun 14, 2019 | 29.25 | 29.25 | 28.43 | 28.43 | 2,000 | -0.26(-0.91%) |
Jun 13, 2019 | 28.95 | 29.64 | 28.50 | 28.69 | 6,751 | -0.81(-2.75%) |
Jun 12, 2019 | 28.65 | 30.00 | 28.41 | 29.50 | 7,562 | +0.10(+0.34%) |
Jun 11, 2019 | 29.82 | 29.82 | 28.04 | 29.40 | 3,758 | +1.07(+3.78%) |
Jun 10, 2019 | 28.78 | 28.78 | 27.91 | 28.33 | 4,190 | +0.18(+0.64%) |
Jun 07, 2019 | 28.77 | 29.25 | 28.15 | 28.15 | 5,600 | -0.21(-0.72%) |
Jun 06, 2019 | 28.95 | 29.25 | 28.20 | 28.36 | 3,238 | -0.32(-1.13%) |
Jun 05, 2019 | 28.85 | 29.97 | 28.05 | 28.68 | 5,142 | +0.50(+1.79%) |
Jun 04, 2019 | 28.80 | 29.20 | 28.18 | 28.18 | 3,156 | -0.43(-1.49%) |
Jun 03, 2019 | 28.97 | 28.97 | 28.40 | 28.60 | 1,390 | -0.40(-1.38%) |
May 31, 2019 | 28.25 | 29.45 | 28.25 | 29.00 | 2,600 | +0.10(+0.35%) |
May 30, 2019 | 29.00 | 29.00 | 28.77 | 28.90 | 2,168 | -0.51(-1.73%) |
May 29, 2019 | 28.30 | 29.41 | 28.30 | 29.41 | 1,351 | +0.61(+2.12%) |
May 28, 2019 | 28.10 | 28.80 | 28.00 | 28.80 | 2,005 | +0.72(+2.56%) |
May 24, 2019 | 29.09 | 30.00 | 27.95 | 28.08 | 6,900 | -0.10(-0.35%) |
May 23, 2019 | 27.51 | 28.90 | 27.51 | 28.18 | 2,131 | +0.88(+3.22%) |
May 22, 2019 | 23.40 | 29.15 | 23.40 | 27.30 | 1,431 | -1.48(-5.14%) |
May 21, 2019 | 29.81 | 30.00 | 28.78 | 28.78 | 1,946 | -0.42(-1.44%) |
May 20, 2019 | 29.25 | 29.25 | 29.20 | 29.20 | 564 | +0.50(+1.74%) |
May 17, 2019 | 27.50 | 29.76 | 27.50 | 28.70 | 1,500 | -0.65(-2.21%) |
May 16, 2019 | 28.21 | 29.59 | 27.52 | 29.35 | 5,629 | +0.41(+1.41%) |
May 15, 2019 | 29.15 | 29.15 | 28.70 | 28.94 | 2,164 | +0.48(+1.69%) |
May 14, 2019 | 28.97 | 29.28 | 28.42 | 28.46 | 1,772 | -0.25(-0.87%) |
May 13, 2019 | 28.13 | 28.71 | 27.83 | 28.71 | 5,795 | -0.46(-1.58%) |
May 10, 2019 | 28.60 | 29.17 | 27.48 | 29.17 | 6,800 | +0.47(+1.64%) |
May 09, 2019 | 28.33 | 30.00 | 27.91 | 28.70 | 11,779 | +0.70(+2.50%) |
May 08, 2019 | 28.12 | 29.12 | 26.95 | 28.00 | 12,234 | -0.32(-1.13%) |
May 07, 2019 | 27.00 | 29.12 | 27.00 | 28.32 | 8,161 | +0.71(+2.57%) |
May 06, 2019 | 27.87 | 29.00 | 27.61 | 27.61 | 4,575 | -1.38(-4.76%) |
May 03, 2019 | 28.98 | 28.99 | 26.73 | 28.99 | 3,600 | +0.49(+1.72%) |
May 02, 2019 | 27.00 | 28.50 | 27.00 | 28.50 | 1,946 | +0.91(+3.30%) |