Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.40 | 28.90 | 25.90 | 26.30 | 3,777 | -1.20(-4.36%) |
Jul 30, 2019 | 26.00 | 28.40 | 25.80 | 27.50 | 4,951 | +1.30(+4.96%) |
Jul 29, 2019 | 25.20 | 27.11 | 25.20 | 26.20 | 3,854 | -0.10(-0.38%) |
Jul 26, 2019 | 26.00 | 29.80 | 25.00 | 26.30 | 10,700 | +0.30(+1.15%) |
Jul 25, 2019 | 26.80 | 26.80 | 25.70 | 26.00 | 3,349 | -1.10(-4.06%) |
Jul 24, 2019 | 28.10 | 28.11 | 26.30 | 27.10 | 3,522 | -1.10(-3.90%) |
Jul 23, 2019 | 28.10 | 29.10 | 26.00 | 28.20 | 6,366 | +0.40(+1.44%) |
Jul 22, 2019 | 28.50 | 28.50 | 26.70 | 27.80 | 2,424 | -0.90(-3.14%) |
Jul 19, 2019 | 27.70 | 29.20 | 27.56 | 28.70 | 2,490 | +0.40(+1.41%) |
Jul 18, 2019 | 29.60 | 31.00 | 27.46 | 28.30 | 4,810 | -2.00(-6.60%) |
Jul 17, 2019 | 28.20 | 31.30 | 26.90 | 30.30 | 9,771 | +1.80(+6.32%) |
Jul 16, 2019 | 27.20 | 29.70 | 26.80 | 28.50 | 6,937 | +1.50(+5.56%) |
Jul 15, 2019 | 28.60 | 29.80 | 26.50 | 27.00 | 8,457 | -2.00(-6.90%) |
Jul 12, 2019 | 31.10 | 31.10 | 28.60 | 29.00 | 7,930 | -2.10(-6.75%) |
Jul 11, 2019 | 30.80 | 32.00 | 30.30 | 31.10 | 13,041 | +0.90(+2.98%) |
Jul 10, 2019 | 30.80 | 31.50 | 30.10 | 30.20 | 5,662 | -0.60(-1.95%) |
Jul 09, 2019 | 31.00 | 34.20 | 28.00 | 30.80 | 13,870 | -0.30(-0.96%) |
Jul 08, 2019 | 32.30 | 33.10 | 30.20 | 31.10 | 4,190 | -1.50(-4.60%) |
Jul 05, 2019 | 33.20 | 33.20 | 30.00 | 32.60 | 8,350 | -1.00(-2.98%) |
Jul 03, 2019 | 33.70 | 34.10 | 32.30 | 33.60 | 6,120 | +0.30(+0.90%) |
Jul 02, 2019 | 32.40 | 34.70 | 32.40 | 33.30 | 30,372 | +0.90(+2.78%) |
Jul 01, 2019 | 30.50 | 33.30 | 30.00 | 32.40 | 25,350 | +2.10(+6.93%) |
Jun 28, 2019 | 32.30 | 35.60 | 30.30 | 30.30 | 245,490 | -2.20(-6.77%) |
Jun 27, 2019 | 33.40 | 34.30 | 31.90 | 32.50 | 12,995 | -1.00(-2.99%) |
Jun 26, 2019 | 35.70 | 36.80 | 33.20 | 33.50 | 10,037 | -2.00(-5.63%) |
Jun 25, 2019 | 36.80 | 37.30 | 34.55 | 35.50 | 31,622 | -1.50(-4.05%) |
Jun 24, 2019 | 37.60 | 39.70 | 36.40 | 37.00 | 16,068 | -1.90(-4.88%) |
Jun 21, 2019 | 40.80 | 43.20 | 36.90 | 38.90 | 31,290 | -2.80(-6.71%) |
Jun 20, 2019 | 40.50 | 42.70 | 37.90 | 41.70 | 8,728 | +0.60(+1.46%) |
Jun 19, 2019 | 42.30 | 46.20 | 39.80 | 41.10 | 8,466 | -1.20(-2.84%) |
Jun 18, 2019 | 42.30 | 46.40 | 39.10 | 42.30 | 7,264 | -0.10(-0.24%) |
Jun 17, 2019 | 47.30 | 48.00 | 40.70 | 42.40 | 12,833 | -4.60(-9.79%) |
Jun 14, 2019 | 44.40 | 47.00 | 41.75 | 47.00 | 8,140 | +3.30(+7.55%) |
Jun 13, 2019 | 47.70 | 48.70 | 43.60 | 43.70 | 6,363 | -3.30(-7.02%) |
Jun 12, 2019 | 40.20 | 47.00 | 37.90 | 47.00 | 13,215 | +1.80(+3.98%) |
Jun 11, 2019 | 46.90 | 46.90 | 42.80 | 45.20 | 11,228 | -1.10(-2.38%) |
Jun 10, 2019 | 41.90 | 48.50 | 41.90 | 46.30 | 14,187 | +4.90(+11.84%) |
Jun 07, 2019 | 43.00 | 44.80 | 39.90 | 41.40 | 8,340 | -1.00(-2.36%) |
Jun 06, 2019 | 40.80 | 43.30 | 39.95 | 42.40 | 8,607 | +2.20(+5.47%) |
Jun 05, 2019 | 39.20 | 41.10 | 38.60 | 40.20 | 8,847 | +1.50(+3.88%) |
Jun 04, 2019 | 39.40 | 42.40 | 36.80 | 38.70 | 6,184 | -0.40(-1.02%) |
Jun 03, 2019 | 40.50 | 43.70 | 37.50 | 39.10 | 5,018 | -1.00(-2.49%) |
May 31, 2019 | 41.20 | 42.50 | 40.00 | 40.10 | 5,780 | -2.40(-5.65%) |
May 30, 2019 | 42.10 | 44.00 | 41.60 | 42.50 | 3,788 | +1.40(+3.41%) |
May 29, 2019 | 43.50 | 43.50 | 40.15 | 41.10 | 8,469 | -0.70(-1.67%) |
May 28, 2019 | 41.80 | 45.90 | 40.70 | 41.80 | 6,048 | -1.70(-3.91%) |
May 24, 2019 | 42.30 | 48.10 | 42.30 | 43.50 | 5,190 | +1.20(+2.84%) |
May 23, 2019 | 43.50 | 43.50 | 40.50 | 42.30 | 4,894 | -1.90(-4.30%) |
May 22, 2019 | 45.80 | 45.80 | 43.40 | 44.20 | 6,243 | -0.30(-0.67%) |
May 21, 2019 | 43.60 | 45.95 | 43.60 | 44.50 | 8,118 | +0.70(+1.60%) |
May 20, 2019 | 43.10 | 44.80 | 42.00 | 43.80 | 8,816 | +0.00(+0.00%) |
May 17, 2019 | 45.70 | 48.30 | 42.45 | 43.80 | 9,430 | -2.50(-5.40%) |
May 16, 2019 | 46.90 | 48.20 | 45.80 | 46.30 | 5,140 | -0.90(-1.91%) |
May 15, 2019 | 48.50 | 48.50 | 46.10 | 47.20 | 12,596 | -1.70(-3.48%) |
May 14, 2019 | 50.00 | 51.45 | 47.40 | 48.90 | 16,491 | -0.60(-1.21%) |
May 13, 2019 | 48.80 | 51.20 | 46.20 | 49.50 | 13,813 | -0.50(-1.00%) |
May 10, 2019 | 47.00 | 50.50 | 44.80 | 50.00 | 26,880 | +3.50(+7.53%) |
May 09, 2019 | 47.90 | 48.50 | 45.00 | 46.50 | 16,567 | -1.00(-2.11%) |
May 08, 2019 | 47.30 | 49.70 | 47.00 | 47.50 | 11,298 | +0.10(+0.21%) |
May 07, 2019 | 46.50 | 52.00 | 44.90 | 47.40 | 37,570 | +0.20(+0.42%) |
May 06, 2019 | 41.20 | 48.00 | 41.20 | 47.20 | 38,812 | +5.30(+12.65%) |
May 03, 2019 | 40.90 | 43.30 | 40.00 | 41.90 | 6,120 | +1.60(+3.97%) |
May 02, 2019 | 42.20 | 43.18 | 40.00 | 40.30 | 9,352 | -1.80(-4.28%) |