Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.92 | 23.89 | 22.66 | 23.67 | 278,256 | +1.35(+6.05%) |
Jul 30, 2019 | 22.64 | 22.87 | 22.19 | 22.32 | 75,213 | -0.50(-2.19%) |
Jul 29, 2019 | 23.03 | 23.26 | 22.75 | 22.82 | 76,740 | -0.41(-1.76%) |
Jul 26, 2019 | 22.72 | 23.30 | 22.71 | 23.23 | 98,700 | +0.20(+0.87%) |
Jul 25, 2019 | 22.59 | 23.35 | 22.52 | 23.03 | 232,704 | +0.73(+3.27%) |
Jul 24, 2019 | 22.23 | 22.48 | 22.03 | 22.30 | 144,192 | -0.77(-3.34%) |
Jul 23, 2019 | 22.79 | 23.15 | 22.48 | 23.07 | 200,920 | +0.01(+0.04%) |
Jul 22, 2019 | 23.40 | 23.45 | 22.98 | 23.06 | 198,883 | -0.92(-3.84%) |
Jul 19, 2019 | 22.90 | 24.64 | 22.22 | 23.98 | 548,700 | +0.59(+2.52%) |
Jul 18, 2019 | 24.46 | 24.70 | 23.30 | 23.39 | 308,283 | -1.64(-6.55%) |
Jul 17, 2019 | 26.13 | 26.13 | 24.92 | 25.03 | 218,785 | -2.18(-8.01%) |
Jul 16, 2019 | 27.58 | 27.58 | 26.38 | 27.21 | 174,842 | -0.87(-3.10%) |
Jul 15, 2019 | 28.85 | 28.85 | 28.08 | 28.08 | 23,208 | -0.97(-3.34%) |
Jul 12, 2019 | 29.65 | 29.82 | 28.95 | 29.05 | 25,300 | -0.52(-1.76%) |
Jul 11, 2019 | 29.23 | 29.79 | 29.00 | 29.57 | 65,263 | +0.63(+2.18%) |
Jul 10, 2019 | 28.97 | 29.69 | 28.87 | 28.94 | 52,387 | -0.80(-2.69%) |
Jul 09, 2019 | 30.17 | 30.35 | 29.63 | 29.74 | 25,196 | -0.61(-2.01%) |
Jul 08, 2019 | 30.01 | 30.38 | 29.88 | 30.35 | 50,359 | +0.02(+0.05%) |
Jul 05, 2019 | 30.10 | 31.00 | 30.10 | 30.33 | 48,400 | +1.69(+5.92%) |
Jul 03, 2019 | 28.66 | 28.87 | 28.52 | 28.64 | 20,900 | -0.16(-0.56%) |
Jul 02, 2019 | 29.87 | 29.93 | 28.69 | 28.80 | 22,346 | -0.82(-2.77%) |
Jul 01, 2019 | 29.18 | 29.65 | 28.93 | 29.62 | 43,258 | +0.98(+3.42%) |
Jun 28, 2019 | 28.97 | 29.16 | 28.46 | 28.64 | 68,100 | -0.34(-1.17%) |
Jun 27, 2019 | 29.17 | 29.35 | 28.90 | 28.98 | 65,314 | +0.25(+0.87%) |
Jun 26, 2019 | 28.71 | 28.82 | 28.35 | 28.73 | 28,789 | +0.42(+1.48%) |
Jun 25, 2019 | 27.98 | 28.61 | 27.56 | 28.31 | 42,445 | +0.62(+2.24%) |
Jun 24, 2019 | 28.33 | 28.33 | 27.65 | 27.69 | 23,651 | -0.70(-2.47%) |
Jun 21, 2019 | 28.30 | 28.96 | 28.15 | 28.39 | 32,100 | +0.64(+2.31%) |
Jun 20, 2019 | 28.25 | 28.47 | 27.35 | 27.75 | 136,363 | -2.12(-7.10%) |
Jun 19, 2019 | 30.73 | 30.84 | 29.81 | 29.87 | 78,695 | -0.78(-2.54%) |
Jun 18, 2019 | 30.82 | 31.26 | 30.04 | 30.65 | 54,739 | -0.92(-2.91%) |
Jun 17, 2019 | 31.26 | 31.71 | 31.20 | 31.57 | 47,609 | +0.07(+0.22%) |
Jun 14, 2019 | 30.83 | 31.90 | 30.66 | 31.50 | 39,100 | +0.29(+0.93%) |
Jun 13, 2019 | 31.85 | 31.87 | 31.03 | 31.21 | 26,036 | -0.87(-2.71%) |
Jun 12, 2019 | 32.09 | 32.18 | 31.66 | 32.08 | 16,029 | -0.13(-0.40%) |
Jun 11, 2019 | 32.52 | 32.56 | 31.92 | 32.21 | 49,156 | -0.24(-0.74%) |
Jun 10, 2019 | 32.21 | 32.90 | 32.09 | 32.45 | 61,964 | +1.76(+5.73%) |
Jun 07, 2019 | 30.62 | 30.76 | 29.75 | 30.69 | 71,900 | -0.84(-2.67%) |
Jun 06, 2019 | 31.19 | 31.59 | 31.07 | 31.53 | 45,807 | -0.51(-1.59%) |
Jun 05, 2019 | 30.83 | 32.19 | 30.83 | 32.04 | 66,908 | +0.27(+0.85%) |
Jun 04, 2019 | 32.32 | 32.52 | 31.68 | 31.77 | 32,207 | -0.23(-0.72%) |
Jun 03, 2019 | 32.69 | 32.70 | 31.79 | 32.00 | 59,561 | -1.55(-4.62%) |
May 31, 2019 | 33.92 | 34.01 | 32.89 | 33.55 | 56,800 | -0.50(-1.47%) |
May 30, 2019 | 34.56 | 34.60 | 33.64 | 34.05 | 29,276 | -0.65(-1.87%) |
May 29, 2019 | 34.44 | 34.86 | 34.42 | 34.70 | 75,996 | -0.55(-1.56%) |
May 28, 2019 | 35.28 | 35.65 | 35.25 | 35.25 | 111,461 | +1.54(+4.57%) |
May 24, 2019 | 33.66 | 33.92 | 33.61 | 33.71 | 19,000 | +0.19(+0.57%) |
May 23, 2019 | 34.05 | 34.07 | 33.17 | 33.52 | 65,922 | -1.12(-3.23%) |
May 22, 2019 | 34.57 | 34.75 | 34.29 | 34.64 | 71,851 | +0.06(+0.17%) |
May 21, 2019 | 34.77 | 35.03 | 34.49 | 34.58 | 12,745 | +0.19(+0.55%) |
May 20, 2019 | 34.66 | 34.80 | 34.38 | 34.39 | 20,315 | -0.37(-1.06%) |
May 17, 2019 | 34.60 | 34.91 | 34.59 | 34.76 | 44,100 | +1.04(+3.08%) |
May 16, 2019 | 32.53 | 33.98 | 32.48 | 33.72 | 44,070 | +1.53(+4.75%) |
May 15, 2019 | 32.10 | 32.31 | 31.94 | 32.19 | 17,782 | +0.08(+0.25%) |
May 14, 2019 | 31.97 | 32.25 | 31.72 | 32.11 | 16,008 | -0.15(-0.46%) |
May 13, 2019 | 32.16 | 32.53 | 32.11 | 32.26 | 28,757 | -0.01(-0.05%) |
May 10, 2019 | 32.42 | 32.48 | 32.11 | 32.27 | 21,200 | -0.16(-0.48%) |
May 09, 2019 | 32.69 | 32.77 | 32.06 | 32.43 | 35,988 | +0.61(+1.92%) |
May 08, 2019 | 31.35 | 31.88 | 31.34 | 31.82 | 31,886 | +0.46(+1.47%) |
May 07, 2019 | 31.55 | 31.69 | 31.32 | 31.36 | 26,935 | -0.02(-0.06%) |
May 06, 2019 | 32.07 | 32.07 | 31.20 | 31.38 | 51,256 | +0.03(+0.10%) |
May 03, 2019 | 32.22 | 32.22 | 30.97 | 31.35 | 114,900 | -2.08(-6.22%) |
May 02, 2019 | 33.41 | 33.80 | 33.21 | 33.43 | 42,532 | +0.32(+0.97%) |