Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.76 | 27.36 | 24.84 | 27.36 | 1,165 | +0.60(+2.24%) |
Jul 30, 2019 | 25.80 | 26.76 | 25.80 | 26.76 | 296 | +2.04(+8.25%) |
Jul 29, 2019 | 26.52 | 26.64 | 24.72 | 24.72 | 398 | -0.24(-0.96%) |
Jul 26, 2019 | 25.80 | 26.64 | 24.96 | 24.96 | 800 | -0.12(-0.48%) |
Jul 25, 2019 | 26.40 | 26.40 | 24.12 | 25.08 | 237 | -0.44(-1.73%) |
Jul 24, 2019 | 26.64 | 26.64 | 25.44 | 25.52 | 139 | +1.28(+5.28%) |
Jul 23, 2019 | 24.24 | 24.79 | 24.24 | 24.24 | 143 | -1.68(-6.48%) |
Jul 22, 2019 | 24.12 | 25.92 | 24.12 | 25.92 | 216 | -0.12(-0.46%) |
Jul 19, 2019 | 26.04 | 26.06 | 24.00 | 26.04 | 150 | +0.00(+0.00%) |
Jul 18, 2019 | 25.55 | 26.04 | 25.55 | 26.04 | 200 | +2.04(+8.50%) |
Jul 17, 2019 | 24.60 | 24.72 | 24.00 | 24.00 | 98 | -0.60(-2.44%) |
Jul 16, 2019 | 24.60 | 24.79 | 24.60 | 24.60 | 119 | -0.60(-2.38%) |
Jul 15, 2019 | 24.84 | 25.20 | 24.72 | 25.20 | 103 | -1.05(-3.99%) |
Jul 12, 2019 | 24.60 | 26.40 | 24.60 | 26.25 | 350 | +0.81(+3.17%) |
Jul 11, 2019 | 25.44 | 26.52 | 25.44 | 25.44 | 110 | -0.96(-3.64%) |
Jul 10, 2019 | 26.52 | 26.52 | 25.08 | 26.40 | 319 | +0.60(+2.33%) |
Jul 09, 2019 | 26.28 | 26.64 | 24.24 | 25.80 | 408 | +0.52(+2.07%) |
Jul 08, 2019 | 26.64 | 26.64 | 25.28 | 25.28 | 57 | -1.48(-5.55%) |
Jul 05, 2019 | 25.32 | 26.76 | 25.32 | 26.76 | 116 | +0.00(+0.01%) |
Jul 03, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 41 | +1.20(+4.68%) |
Jul 02, 2019 | 26.28 | 26.28 | 24.72 | 25.56 | 240 | -0.48(-1.84%) |
Jul 01, 2019 | 27.48 | 27.48 | 25.20 | 26.04 | 282 | -2.16(-7.66%) |
Jun 28, 2019 | 25.20 | 28.20 | 25.20 | 28.20 | 575 | +3.24(+12.98%) |
Jun 27, 2019 | 26.16 | 27.96 | 24.96 | 24.96 | 291 | +0.24(+0.97%) |
Jun 26, 2019 | 25.56 | 26.97 | 24.72 | 24.72 | 628 | -0.12(-0.48%) |
Jun 25, 2019 | 25.32 | 26.40 | 24.60 | 24.84 | 1,085 | -0.24(-0.96%) |
Jun 24, 2019 | 25.68 | 26.64 | 25.08 | 25.08 | 324 | -0.36(-1.42%) |
Jun 21, 2019 | 28.32 | 28.56 | 25.44 | 25.44 | 241 | +0.00(+0.00%) |
Jun 20, 2019 | 26.52 | 28.44 | 25.44 | 25.44 | 356 | -0.48(-1.85%) |
Jun 19, 2019 | 28.20 | 28.20 | 25.68 | 25.92 | 472 | -0.48(-1.82%) |
Jun 18, 2019 | 26.52 | 28.34 | 26.40 | 26.40 | 481 | +0.00(+0.00%) |
Jun 17, 2019 | 27.84 | 27.96 | 26.40 | 26.40 | 1,861 | -2.16(-7.56%) |
Jun 14, 2019 | 30.60 | 30.60 | 26.88 | 28.56 | 908 | -1.92(-6.30%) |
Jun 13, 2019 | 30.24 | 30.84 | 29.76 | 30.48 | 785 | -0.36(-1.17%) |
Jun 12, 2019 | 28.08 | 30.84 | 28.08 | 30.84 | 2,805 | +2.04(+7.08%) |
Jun 11, 2019 | 28.20 | 29.28 | 27.96 | 28.80 | 2,270 | +0.84(+3.00%) |
Jun 10, 2019 | 27.96 | 30.48 | 26.40 | 27.96 | 1,330 | -0.84(-2.92%) |
Jun 07, 2019 | 26.76 | 29.40 | 26.40 | 28.80 | 250 | +2.28(+8.60%) |
Jun 06, 2019 | 26.76 | 28.32 | 26.40 | 26.52 | 1,546 | +0.00(+0.00%) |
Jun 05, 2019 | 27.60 | 28.80 | 26.52 | 26.52 | 1,012 | -0.12(-0.45%) |
Jun 04, 2019 | 26.64 | 29.76 | 26.52 | 26.64 | 709 | +0.00(+0.00%) |
Jun 03, 2019 | 28.20 | 28.80 | 26.40 | 26.64 | 4,616 | -0.96(-3.48%) |
May 31, 2019 | 29.04 | 30.60 | 27.60 | 27.60 | 458 | -0.62(-2.20%) |
May 30, 2019 | 29.10 | 30.00 | 27.89 | 28.22 | 204 | +0.38(+1.37%) |
May 29, 2019 | 29.64 | 29.94 | 27.60 | 27.84 | 1,276 | -2.28(-7.57%) |
May 28, 2019 | 30.12 | 30.12 | 29.40 | 30.12 | 508 | -0.12(-0.40%) |
May 24, 2019 | 29.75 | 31.08 | 29.54 | 30.24 | 258 | -0.36(-1.18%) |
May 23, 2019 | 30.96 | 31.08 | 29.54 | 30.60 | 634 | -0.12(-0.39%) |
May 22, 2019 | 30.36 | 31.08 | 30.36 | 30.72 | 122 | +0.84(+2.81%) |
May 21, 2019 | 29.64 | 30.60 | 29.52 | 29.88 | 543 | -0.12(-0.40%) |
May 20, 2019 | 30.90 | 30.96 | 29.82 | 30.00 | 501 | -0.60(-1.96%) |
May 17, 2019 | 30.24 | 30.60 | 29.76 | 30.60 | 1,716 | -0.24(-0.78%) |
May 16, 2019 | 30.12 | 30.96 | 29.40 | 30.84 | 457 | +1.17(+3.95%) |
May 15, 2019 | 29.16 | 30.84 | 29.16 | 29.67 | 428 | +0.18(+0.61%) |
May 14, 2019 | 29.64 | 30.00 | 29.49 | 29.49 | 475 | -0.39(-1.32%) |
May 13, 2019 | 30.04 | 31.02 | 29.40 | 29.88 | 1,464 | -0.36(-1.19%) |
May 10, 2019 | 30.02 | 30.54 | 29.40 | 30.24 | 325 | -0.60(-1.95%) |
May 09, 2019 | 29.52 | 30.84 | 29.40 | 30.84 | 395 | +0.84(+2.80%) |
May 08, 2019 | 31.32 | 31.56 | 30.00 | 30.00 | 382 | -0.84(-2.72%) |
May 07, 2019 | 30.24 | 31.39 | 30.24 | 30.84 | 1,007 | -0.24(-0.77%) |
May 06, 2019 | 30.00 | 31.20 | 29.40 | 31.08 | 882 | +0.00(+0.00%) |
May 03, 2019 | 30.75 | 31.68 | 30.27 | 31.08 | 433 | -0.18(-0.58%) |
May 02, 2019 | 30.84 | 31.26 | 29.64 | 31.26 | 680 | +0.30(+0.97%) |