Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.37 | 28.05 | 27.07 | 27.34 | 366,919 | +0.05(+0.20%) |
Jul 30, 2019 | 24.74 | 27.38 | 24.15 | 27.29 | 803,881 | +2.73(+11.12%) |
Jul 29, 2019 | 24.13 | 24.63 | 24.06 | 24.56 | 313,930 | +0.42(+1.76%) |
Jul 26, 2019 | 23.62 | 24.25 | 23.47 | 24.13 | 261,235 | +0.51(+2.18%) |
Jul 25, 2019 | 23.02 | 23.84 | 23.02 | 23.62 | 343,240 | +0.48(+2.06%) |
Jul 24, 2019 | 23.02 | 23.16 | 22.61 | 23.14 | 196,219 | +0.02(+0.08%) |
Jul 23, 2019 | 22.85 | 23.38 | 22.85 | 23.12 | 177,879 | +0.32(+1.42%) |
Jul 22, 2019 | 22.36 | 23.02 | 22.36 | 22.80 | 222,698 | +0.31(+1.36%) |
Jul 19, 2019 | 22.19 | 22.58 | 22.12 | 22.49 | 228,511 | +0.26(+1.18%) |
Jul 18, 2019 | 22.08 | 22.41 | 21.92 | 22.23 | 210,457 | +0.21(+0.94%) |
Jul 17, 2019 | 22.02 | 22.30 | 21.76 | 22.02 | 350,223 | -0.06(-0.29%) |
Jul 16, 2019 | 21.64 | 22.37 | 21.64 | 22.09 | 372,462 | +0.41(+1.87%) |
Jul 15, 2019 | 21.95 | 21.95 | 20.72 | 21.68 | 582,179 | -0.28(-1.27%) |
Jul 12, 2019 | 23.08 | 23.10 | 21.52 | 21.96 | 902,952 | -0.96(-4.17%) |
Jul 11, 2019 | 24.83 | 25.00 | 22.91 | 22.92 | 422,157 | -2.13(-8.50%) |
Jul 10, 2019 | 24.66 | 25.04 | 24.30 | 25.04 | 231,264 | +0.40(+1.61%) |
Jul 09, 2019 | 24.68 | 24.90 | 24.50 | 24.65 | 221,213 | -0.06(-0.26%) |
Jul 08, 2019 | 24.60 | 24.95 | 24.27 | 24.71 | 231,073 | +0.14(+0.59%) |
Jul 05, 2019 | 24.22 | 24.60 | 23.93 | 24.57 | 178,482 | +0.32(+1.30%) |
Jul 03, 2019 | 24.26 | 24.66 | 24.24 | 24.25 | 75,652 | +0.08(+0.34%) |
Jul 02, 2019 | 24.43 | 24.67 | 24.10 | 24.17 | 185,547 | -0.35(-1.43%) |
Jul 01, 2019 | 24.35 | 24.79 | 24.35 | 24.52 | 377,401 | +0.23(+0.93%) |
Jun 28, 2019 | 24.19 | 24.44 | 23.94 | 24.30 | 588,583 | +0.17(+0.71%) |
Jun 27, 2019 | 24.10 | 24.18 | 23.67 | 24.12 | 365,605 | +0.04(+0.15%) |
Jun 26, 2019 | 24.57 | 24.80 | 24.08 | 24.09 | 179,890 | -0.53(-2.16%) |
Jun 25, 2019 | 24.57 | 24.87 | 24.31 | 24.62 | 266,164 | +0.05(+0.22%) |
Jun 24, 2019 | 24.52 | 24.90 | 24.26 | 24.57 | 271,130 | +0.04(+0.15%) |
Jun 21, 2019 | 24.42 | 24.89 | 23.66 | 24.53 | 643,825 | -0.05(-0.22%) |
Jun 20, 2019 | 25.01 | 25.08 | 24.34 | 24.58 | 259,878 | -0.40(-1.59%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.68 | 24.98 | 162,195 | -0.34(-1.35%) |
Jun 18, 2019 | 25.40 | 25.60 | 25.22 | 25.32 | 116,839 | +0.09(+0.36%) |
Jun 17, 2019 | 25.48 | 25.51 | 25.03 | 25.23 | 426,663 | -0.19(-0.74%) |
Jun 14, 2019 | 25.15 | 25.53 | 25.13 | 25.42 | 142,653 | +0.17(+0.68%) |
Jun 13, 2019 | 25.10 | 25.46 | 24.94 | 25.25 | 240,238 | +0.24(+0.97%) |
Jun 12, 2019 | 24.99 | 25.22 | 24.82 | 25.01 | 215,284 | +0.02(+0.07%) |
Jun 11, 2019 | 24.86 | 25.25 | 24.72 | 24.99 | 284,715 | +0.25(+1.02%) |
Jun 10, 2019 | 24.39 | 25.00 | 24.39 | 24.74 | 161,803 | +0.41(+1.71%) |
Jun 07, 2019 | 24.25 | 24.60 | 24.07 | 24.32 | 257,796 | +0.18(+0.75%) |
Jun 06, 2019 | 23.89 | 24.36 | 23.75 | 24.14 | 154,197 | +0.25(+1.06%) |
Jun 05, 2019 | 23.75 | 24.11 | 23.53 | 23.89 | 191,263 | +0.21(+0.88%) |
Jun 04, 2019 | 23.09 | 23.88 | 23.09 | 23.68 | 186,851 | +0.66(+2.86%) |
Jun 03, 2019 | 22.47 | 23.10 | 22.47 | 23.02 | 232,405 | +0.47(+2.08%) |
May 31, 2019 | 22.41 | 22.60 | 22.00 | 22.56 | 255,466 | -0.14(-0.64%) |
May 30, 2019 | 22.69 | 23.02 | 22.54 | 22.70 | 188,073 | +0.10(+0.44%) |
May 29, 2019 | 22.15 | 22.77 | 22.14 | 22.60 | 452,637 | +0.23(+1.01%) |
May 28, 2019 | 22.44 | 22.59 | 21.77 | 22.37 | 475,880 | -0.06(-0.28%) |
May 24, 2019 | 23.19 | 23.22 | 22.19 | 22.44 | 492,741 | -0.67(-2.89%) |
May 23, 2019 | 24.07 | 24.07 | 22.95 | 23.11 | 443,397 | -1.09(-4.51%) |
May 22, 2019 | 25.29 | 25.29 | 23.67 | 24.20 | 684,544 | -1.18(-4.65%) |
May 21, 2019 | 25.85 | 25.85 | 24.83 | 25.38 | 417,370 | -0.34(-1.33%) |
May 20, 2019 | 26.20 | 26.45 | 25.68 | 25.72 | 241,079 | -0.60(-2.29%) |
May 17, 2019 | 26.42 | 26.77 | 26.20 | 26.32 | 326,016 | -0.33(-1.25%) |
May 16, 2019 | 26.58 | 26.77 | 26.35 | 26.66 | 286,710 | +0.16(+0.61%) |
May 15, 2019 | 25.68 | 26.53 | 25.56 | 26.49 | 186,417 | +0.67(+2.58%) |
May 14, 2019 | 25.26 | 25.88 | 25.21 | 25.83 | 231,782 | +0.54(+2.14%) |
May 13, 2019 | 25.53 | 25.71 | 24.94 | 25.29 | 225,864 | -0.48(-1.85%) |
May 10, 2019 | 25.76 | 26.01 | 25.13 | 25.76 | 254,357 | -0.05(-0.21%) |
May 09, 2019 | 25.73 | 25.85 | 25.12 | 25.82 | 340,892 | -0.04(-0.14%) |
May 08, 2019 | 25.89 | 26.10 | 25.51 | 25.85 | 193,255 | -0.06(-0.24%) |
May 07, 2019 | 25.96 | 26.15 | 25.62 | 25.92 | 368,264 | -0.23(-0.86%) |
May 06, 2019 | 25.33 | 26.18 | 25.25 | 26.14 | 184,521 | +0.53(+2.08%) |
May 03, 2019 | 25.76 | 25.79 | 25.26 | 25.61 | 270,663 | -0.05(-0.21%) |
May 02, 2019 | 26.25 | 26.43 | 25.58 | 25.67 | 281,869 | -0.87(-3.30%) |