Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.36 | 28.05 | 27.07 | 27.34 | 366,997 | +0.05(+0.20%) |
Jul 30, 2019 | 24.73 | 27.37 | 24.15 | 27.28 | 804,053 | +2.73(+11.12%) |
Jul 29, 2019 | 24.13 | 24.62 | 24.06 | 24.55 | 313,997 | +0.42(+1.76%) |
Jul 26, 2019 | 23.61 | 24.24 | 23.47 | 24.13 | 261,290 | +0.51(+2.18%) |
Jul 25, 2019 | 23.01 | 23.84 | 23.01 | 23.61 | 343,314 | +0.48(+2.06%) |
Jul 24, 2019 | 23.02 | 23.15 | 22.60 | 23.14 | 196,261 | +0.02(+0.08%) |
Jul 23, 2019 | 22.85 | 23.38 | 22.85 | 23.12 | 177,917 | +0.32(+1.42%) |
Jul 22, 2019 | 22.35 | 23.01 | 22.35 | 22.79 | 222,746 | +0.31(+1.36%) |
Jul 19, 2019 | 22.19 | 22.58 | 22.12 | 22.49 | 228,560 | +0.26(+1.18%) |
Jul 18, 2019 | 22.07 | 22.41 | 21.92 | 22.23 | 210,502 | +0.21(+0.94%) |
Jul 17, 2019 | 22.02 | 22.30 | 21.76 | 22.02 | 350,298 | -0.06(-0.29%) |
Jul 16, 2019 | 21.64 | 22.36 | 21.64 | 22.08 | 372,542 | +0.41(+1.87%) |
Jul 15, 2019 | 21.95 | 21.95 | 20.71 | 21.68 | 582,303 | -0.28(-1.27%) |
Jul 12, 2019 | 23.07 | 23.09 | 21.51 | 21.96 | 903,145 | -0.96(-4.17%) |
Jul 11, 2019 | 24.82 | 24.99 | 22.90 | 22.91 | 422,248 | -2.13(-8.50%) |
Jul 10, 2019 | 24.66 | 25.04 | 24.30 | 25.04 | 231,314 | +0.40(+1.61%) |
Jul 09, 2019 | 24.68 | 24.89 | 24.50 | 24.64 | 221,260 | -0.06(-0.26%) |
Jul 08, 2019 | 24.60 | 24.95 | 24.27 | 24.70 | 231,123 | +0.14(+0.59%) |
Jul 05, 2019 | 24.22 | 24.60 | 23.92 | 24.56 | 178,521 | +0.32(+1.30%) |
Jul 03, 2019 | 24.25 | 24.65 | 24.24 | 24.24 | 75,668 | +0.08(+0.34%) |
Jul 02, 2019 | 24.43 | 24.67 | 24.09 | 24.16 | 185,587 | -0.35(-1.43%) |
Jul 01, 2019 | 24.34 | 24.79 | 24.34 | 24.52 | 377,482 | +0.23(+0.93%) |
Jun 28, 2019 | 24.18 | 24.43 | 23.94 | 24.29 | 588,709 | +0.17(+0.71%) |
Jun 27, 2019 | 24.09 | 24.17 | 23.67 | 24.12 | 365,684 | +0.04(+0.15%) |
Jun 26, 2019 | 24.57 | 24.79 | 24.07 | 24.08 | 179,929 | -0.53(-2.16%) |
Jun 25, 2019 | 24.57 | 24.87 | 24.31 | 24.61 | 266,221 | +0.05(+0.22%) |
Jun 24, 2019 | 24.52 | 24.90 | 24.25 | 24.56 | 271,188 | +0.04(+0.15%) |
Jun 21, 2019 | 24.42 | 24.88 | 23.65 | 24.52 | 643,962 | -0.05(-0.22%) |
Jun 20, 2019 | 25.00 | 25.07 | 24.33 | 24.58 | 259,934 | -0.40(-1.59%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.68 | 24.97 | 162,230 | -0.34(-1.35%) |
Jun 18, 2019 | 25.40 | 25.60 | 25.22 | 25.32 | 116,864 | +0.09(+0.36%) |
Jun 17, 2019 | 25.47 | 25.51 | 25.02 | 25.23 | 426,755 | -0.19(-0.74%) |
Jun 14, 2019 | 25.15 | 25.53 | 25.13 | 25.42 | 142,683 | +0.17(+0.68%) |
Jun 13, 2019 | 25.09 | 25.45 | 24.93 | 25.25 | 240,290 | +0.24(+0.97%) |
Jun 12, 2019 | 24.98 | 25.22 | 24.81 | 25.00 | 215,330 | +0.02(+0.07%) |
Jun 11, 2019 | 24.86 | 25.25 | 24.71 | 24.98 | 284,776 | +0.25(+1.02%) |
Jun 10, 2019 | 24.39 | 24.99 | 24.39 | 24.73 | 161,838 | +0.41(+1.70%) |
Jun 07, 2019 | 24.24 | 24.60 | 24.06 | 24.32 | 257,851 | +0.18(+0.75%) |
Jun 06, 2019 | 23.88 | 24.35 | 23.75 | 24.14 | 154,230 | +0.25(+1.06%) |
Jun 05, 2019 | 23.75 | 24.11 | 23.52 | 23.88 | 191,304 | +0.21(+0.88%) |
Jun 04, 2019 | 23.08 | 23.88 | 23.08 | 23.68 | 186,891 | +0.66(+2.86%) |
Jun 03, 2019 | 22.46 | 23.09 | 22.46 | 23.02 | 232,455 | +0.47(+2.08%) |
May 31, 2019 | 22.41 | 22.60 | 21.99 | 22.55 | 255,521 | -0.14(-0.64%) |
May 30, 2019 | 22.69 | 23.01 | 22.53 | 22.69 | 188,113 | +0.10(+0.44%) |
May 29, 2019 | 22.14 | 22.77 | 22.14 | 22.60 | 452,734 | +0.23(+1.01%) |
May 28, 2019 | 22.43 | 22.59 | 21.77 | 22.37 | 475,982 | -0.06(-0.28%) |
May 24, 2019 | 23.18 | 23.22 | 22.18 | 22.43 | 492,846 | -0.67(-2.89%) |
May 23, 2019 | 24.06 | 24.06 | 22.95 | 23.10 | 443,492 | -1.09(-4.51%) |
May 22, 2019 | 25.28 | 25.28 | 23.67 | 24.19 | 684,691 | -1.18(-4.65%) |
May 21, 2019 | 25.85 | 25.85 | 24.83 | 25.37 | 417,459 | -0.34(-1.33%) |
May 20, 2019 | 26.19 | 26.44 | 25.68 | 25.71 | 241,131 | -0.60(-2.29%) |
May 17, 2019 | 26.42 | 26.76 | 26.19 | 26.32 | 326,086 | -0.33(-1.25%) |
May 16, 2019 | 26.57 | 26.76 | 26.34 | 26.65 | 286,772 | +0.16(+0.61%) |
May 15, 2019 | 25.68 | 26.53 | 25.55 | 26.49 | 186,457 | +0.67(+2.58%) |
May 14, 2019 | 25.25 | 25.88 | 25.20 | 25.82 | 231,832 | +0.54(+2.14%) |
May 13, 2019 | 25.52 | 25.70 | 24.93 | 25.28 | 225,912 | -0.48(-1.85%) |
May 10, 2019 | 25.75 | 26.00 | 25.13 | 25.76 | 254,411 | -0.05(-0.21%) |
May 09, 2019 | 25.72 | 25.84 | 25.11 | 25.81 | 340,965 | -0.04(-0.14%) |
May 08, 2019 | 25.89 | 26.09 | 25.51 | 25.85 | 193,296 | -0.06(-0.24%) |
May 07, 2019 | 25.96 | 26.14 | 25.61 | 25.91 | 368,343 | -0.23(-0.86%) |
May 06, 2019 | 25.33 | 26.17 | 25.25 | 26.14 | 184,561 | +0.53(+2.08%) |
May 03, 2019 | 25.76 | 25.79 | 25.25 | 25.61 | 270,721 | -0.05(-0.21%) |
May 02, 2019 | 26.25 | 26.43 | 25.58 | 25.66 | 281,930 | -0.87(-3.30%) |