Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.20 | 29.98 | 27.78 | 28.40 | 234,571 | -0.71(-2.44%) |
Jul 30, 2019 | 28.87 | 29.72 | 28.45 | 29.11 | 165,295 | -0.04(-0.14%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.23 | 29.15 | 264,625 | +0.09(+0.31%) |
Jul 26, 2019 | 28.70 | 29.20 | 27.92 | 29.06 | 212,900 | +0.55(+1.93%) |
Jul 25, 2019 | 29.28 | 29.66 | 28.15 | 28.51 | 468,541 | -1.25(-4.20%) |
Jul 24, 2019 | 28.57 | 29.80 | 28.29 | 29.76 | 320,569 | +1.51(+5.35%) |
Jul 23, 2019 | 27.75 | 28.61 | 27.44 | 28.25 | 185,891 | +0.62(+2.24%) |
Jul 22, 2019 | 27.75 | 27.80 | 26.23 | 27.63 | 196,594 | -0.07(-0.25%) |
Jul 19, 2019 | 27.90 | 28.61 | 27.41 | 27.70 | 244,900 | -0.25(-0.89%) |
Jul 18, 2019 | 27.62 | 28.28 | 27.07 | 27.95 | 227,022 | +0.35(+1.27%) |
Jul 17, 2019 | 27.71 | 27.83 | 27.12 | 27.60 | 180,208 | -0.05(-0.18%) |
Jul 16, 2019 | 27.55 | 28.29 | 27.18 | 27.65 | 176,175 | +0.00(+0.00%) |
Jul 15, 2019 | 28.14 | 28.45 | 27.28 | 27.65 | 174,194 | -0.39(-1.39%) |
Jul 12, 2019 | 28.07 | 28.42 | 27.70 | 28.04 | 337,900 | +0.07(+0.25%) |
Jul 11, 2019 | 28.24 | 28.48 | 27.74 | 27.97 | 221,222 | -0.28(-0.99%) |
Jul 10, 2019 | 28.96 | 29.49 | 28.19 | 28.25 | 189,270 | -0.46(-1.60%) |
Jul 09, 2019 | 28.75 | 29.19 | 28.48 | 28.71 | 174,168 | -0.18(-0.62%) |
Jul 08, 2019 | 29.34 | 29.38 | 28.80 | 28.89 | 145,125 | -0.69(-2.33%) |
Jul 05, 2019 | 29.47 | 29.87 | 28.77 | 29.58 | 193,500 | +0.08(+0.27%) |
Jul 03, 2019 | 29.80 | 30.38 | 29.25 | 29.50 | 301,100 | -0.29(-0.97%) |
Jul 02, 2019 | 28.86 | 30.07 | 27.90 | 29.79 | 509,110 | +1.49(+5.27%) |
Jul 01, 2019 | 26.98 | 29.24 | 26.50 | 28.30 | 861,173 | +2.32(+8.93%) |
Jun 28, 2019 | 24.50 | 26.10 | 24.35 | 25.98 | 1,291,800 | +1.39(+5.65%) |
Jun 27, 2019 | 23.60 | 24.61 | 23.50 | 24.59 | 250,680 | +1.05(+4.46%) |
Jun 26, 2019 | 23.61 | 23.80 | 23.50 | 23.54 | 160,425 | -0.07(-0.30%) |
Jun 25, 2019 | 23.91 | 24.57 | 23.50 | 23.61 | 265,769 | +0.39(+1.68%) |
Jun 24, 2019 | 23.77 | 24.30 | 23.22 | 23.22 | 361,113 | -0.64(-2.68%) |
Jun 21, 2019 | 23.74 | 23.93 | 22.70 | 23.86 | 367,700 | -0.15(-0.62%) |
Jun 20, 2019 | 24.66 | 24.92 | 23.86 | 24.01 | 223,858 | -0.43(-1.76%) |
Jun 19, 2019 | 24.87 | 25.11 | 24.11 | 24.44 | 225,696 | -0.49(-1.97%) |
Jun 18, 2019 | 25.19 | 25.28 | 24.86 | 24.93 | 210,408 | -0.08(-0.32%) |
Jun 17, 2019 | 25.20 | 25.69 | 24.89 | 25.01 | 185,235 | -0.16(-0.64%) |
Jun 14, 2019 | 25.74 | 25.78 | 24.90 | 25.17 | 153,300 | -0.50(-1.95%) |
Jun 13, 2019 | 25.17 | 25.76 | 24.72 | 25.67 | 290,637 | +0.62(+2.48%) |
Jun 12, 2019 | 25.09 | 25.40 | 24.74 | 25.05 | 221,625 | -0.04(-0.16%) |
Jun 11, 2019 | 25.63 | 26.03 | 24.92 | 25.09 | 245,847 | -0.46(-1.80%) |
Jun 10, 2019 | 26.00 | 26.47 | 25.45 | 25.55 | 501,597 | -0.31(-1.20%) |
Jun 07, 2019 | 24.78 | 25.97 | 24.51 | 25.86 | 571,800 | +1.37(+5.59%) |
Jun 06, 2019 | 24.98 | 25.48 | 24.43 | 24.49 | 543,383 | -0.50(-2.00%) |
Jun 05, 2019 | 23.36 | 25.40 | 23.15 | 24.99 | 550,182 | +1.73(+7.44%) |
Jun 04, 2019 | 23.24 | 23.50 | 22.91 | 23.26 | 373,111 | +0.25(+1.09%) |
Jun 03, 2019 | 23.00 | 23.35 | 22.74 | 23.01 | 257,281 | +0.06(+0.26%) |
May 31, 2019 | 22.95 | 23.15 | 22.22 | 22.95 | 271,400 | -0.20(-0.86%) |
May 30, 2019 | 23.18 | 23.71 | 23.10 | 23.15 | 271,285 | +0.08(+0.35%) |
May 29, 2019 | 23.52 | 23.55 | 22.80 | 23.07 | 267,810 | -0.48(-2.04%) |
May 28, 2019 | 22.50 | 23.57 | 22.35 | 23.55 | 431,631 | +1.05(+4.67%) |
May 24, 2019 | 21.79 | 22.75 | 21.69 | 22.50 | 279,400 | +0.71(+3.26%) |
May 23, 2019 | 21.54 | 21.84 | 21.16 | 21.79 | 80,740 | -0.01(-0.05%) |
May 22, 2019 | 21.46 | 21.81 | 21.16 | 21.80 | 155,992 | +0.39(+1.82%) |
May 21, 2019 | 20.46 | 21.67 | 20.46 | 21.41 | 215,768 | +1.03(+5.05%) |
May 20, 2019 | 19.54 | 20.47 | 19.21 | 20.38 | 142,726 | +0.60(+3.03%) |
May 17, 2019 | 19.71 | 19.99 | 19.44 | 19.78 | 179,200 | -0.32(-1.59%) |
May 16, 2019 | 20.10 | 20.89 | 19.88 | 20.10 | 360,916 | +0.03(+0.15%) |
May 15, 2019 | 20.05 | 20.45 | 19.73 | 20.07 | 347,753 | -0.11(-0.55%) |
May 14, 2019 | 20.64 | 20.96 | 20.08 | 20.18 | 371,276 | -0.82(-3.90%) |
May 13, 2019 | 20.34 | 21.42 | 20.22 | 21.00 | 504,073 | -0.25(-1.18%) |
May 10, 2019 | 16.51 | 22.00 | 16.51 | 21.25 | 1,527,800 | +4.38(+25.96%) |
May 09, 2019 | 17.41 | 17.44 | 16.81 | 16.87 | 359,920 | -0.71(-4.04%) |
May 08, 2019 | 17.12 | 17.69 | 16.59 | 17.58 | 89,756 | +0.46(+2.69%) |
May 07, 2019 | 17.17 | 17.39 | 17.05 | 17.12 | 169,852 | -0.27(-1.55%) |
May 06, 2019 | 16.65 | 17.47 | 15.64 | 17.39 | 199,795 | +0.43(+2.54%) |
May 03, 2019 | 15.87 | 17.00 | 15.87 | 16.96 | 234,400 | +1.16(+7.34%) |
May 02, 2019 | 15.52 | 15.98 | 15.46 | 15.80 | 94,184 | +0.19(+1.22%) |