Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.55 | 30.45 | 28.35 | 28.50 | 19,790 | -1.35(-4.52%) |
Jul 30, 2019 | 29.10 | 30.30 | 28.95 | 29.85 | 23,158 | +0.45(+1.53%) |
Jul 29, 2019 | 30.00 | 30.68 | 28.95 | 29.40 | 14,145 | -0.75(-2.49%) |
Jul 26, 2019 | 30.15 | 31.05 | 29.85 | 30.15 | 16,000 | +0.15(+0.50%) |
Jul 25, 2019 | 30.00 | 30.30 | 29.32 | 30.00 | 9,862 | +0.00(+0.00%) |
Jul 24, 2019 | 29.25 | 30.30 | 28.80 | 30.00 | 21,797 | +0.45(+1.52%) |
Jul 23, 2019 | 29.25 | 29.70 | 28.50 | 29.55 | 10,398 | +0.60(+2.07%) |
Jul 22, 2019 | 30.00 | 30.15 | 28.65 | 28.95 | 21,004 | -1.05(-3.50%) |
Jul 19, 2019 | 29.55 | 30.90 | 29.55 | 30.00 | 12,493 | +0.15(+0.50%) |
Jul 18, 2019 | 30.00 | 30.60 | 29.25 | 29.85 | 22,755 | +0.00(+0.00%) |
Jul 17, 2019 | 31.50 | 31.80 | 29.40 | 29.85 | 44,680 | -1.80(-5.69%) |
Jul 16, 2019 | 32.10 | 32.40 | 31.05 | 31.65 | 22,235 | -0.75(-2.31%) |
Jul 15, 2019 | 32.55 | 32.70 | 31.80 | 32.40 | 15,355 | +0.15(+0.47%) |
Jul 12, 2019 | 32.25 | 33.15 | 32.10 | 32.25 | 28,133 | +0.15(+0.47%) |
Jul 11, 2019 | 32.70 | 33.00 | 31.80 | 32.10 | 9,306 | -0.45(-1.38%) |
Jul 10, 2019 | 33.00 | 33.45 | 32.10 | 32.55 | 21,470 | -0.15(-0.46%) |
Jul 09, 2019 | 32.10 | 33.00 | 31.65 | 32.70 | 21,791 | +0.30(+0.93%) |
Jul 08, 2019 | 32.10 | 32.85 | 31.80 | 32.40 | 26,288 | +0.30(+0.93%) |
Jul 05, 2019 | 30.90 | 32.25 | 30.90 | 32.10 | 25,933 | +1.20(+3.88%) |
Jul 03, 2019 | 31.80 | 31.80 | 30.90 | 30.90 | 12,640 | -0.45(-1.44%) |
Jul 02, 2019 | 31.20 | 32.85 | 30.90 | 31.35 | 23,654 | -0.15(-0.48%) |
Jul 01, 2019 | 31.20 | 33.00 | 31.05 | 31.50 | 33,816 | +0.45(+1.45%) |
Jun 28, 2019 | 29.10 | 32.85 | 29.10 | 31.05 | 200,733 | +1.95(+6.70%) |
Jun 27, 2019 | 28.20 | 30.23 | 27.75 | 29.10 | 46,997 | +0.60(+2.11%) |
Jun 26, 2019 | 27.00 | 29.03 | 27.00 | 28.50 | 22,470 | +1.35(+4.97%) |
Jun 25, 2019 | 26.55 | 28.20 | 26.40 | 27.15 | 13,629 | +0.30(+1.12%) |
Jun 24, 2019 | 27.45 | 28.50 | 26.55 | 26.85 | 17,428 | -1.05(-3.76%) |
Jun 21, 2019 | 24.75 | 28.05 | 24.75 | 27.90 | 86,760 | +2.55(+10.06%) |
Jun 20, 2019 | 25.80 | 27.00 | 25.05 | 25.35 | 14,175 | -0.60(-2.31%) |
Jun 19, 2019 | 25.20 | 26.25 | 25.20 | 25.95 | 12,696 | +0.45(+1.76%) |
Jun 18, 2019 | 25.20 | 26.25 | 24.98 | 25.50 | 14,318 | +0.45(+1.80%) |
Jun 17, 2019 | 24.45 | 25.80 | 24.30 | 25.05 | 19,687 | +0.30(+1.21%) |
Jun 14, 2019 | 24.00 | 25.95 | 24.00 | 24.75 | 19,320 | +0.60(+2.48%) |
Jun 13, 2019 | 23.10 | 24.30 | 23.10 | 24.15 | 19,243 | +0.90(+3.87%) |
Jun 12, 2019 | 24.60 | 25.05 | 23.25 | 23.25 | 22,149 | -1.65(-6.63%) |
Jun 11, 2019 | 24.75 | 25.65 | 24.75 | 24.90 | 19,055 | +0.60(+2.47%) |
Jun 10, 2019 | 23.85 | 25.65 | 23.70 | 24.30 | 25,831 | +0.75(+3.18%) |
Jun 07, 2019 | 24.00 | 24.15 | 23.25 | 23.55 | 19,513 | -0.45(-1.87%) |
Jun 06, 2019 | 23.85 | 24.60 | 23.32 | 24.00 | 16,697 | +0.00(+0.00%) |
Jun 05, 2019 | 25.50 | 25.50 | 23.85 | 24.00 | 12,383 | -1.80(-6.98%) |
Jun 04, 2019 | 23.85 | 25.95 | 23.55 | 25.80 | 29,993 | +2.40(+10.26%) |
Jun 03, 2019 | 22.95 | 24.15 | 22.65 | 23.40 | 21,217 | +0.15(+0.65%) |
May 31, 2019 | 23.55 | 24.00 | 22.80 | 23.25 | 17,113 | -0.75(-3.12%) |
May 30, 2019 | 24.30 | 24.75 | 23.70 | 24.00 | 18,916 | -0.30(-1.23%) |
May 29, 2019 | 24.90 | 25.50 | 23.70 | 24.30 | 23,305 | -1.20(-4.71%) |
May 28, 2019 | 25.35 | 26.32 | 25.05 | 25.50 | 25,532 | +0.00(+0.00%) |
May 24, 2019 | 24.45 | 25.65 | 24.45 | 25.50 | 8,740 | +1.05(+4.29%) |
May 23, 2019 | 23.70 | 25.27 | 23.70 | 24.45 | 22,404 | +0.30(+1.24%) |
May 22, 2019 | 24.90 | 25.35 | 23.70 | 24.15 | 21,846 | -0.75(-3.01%) |
May 21, 2019 | 24.60 | 25.50 | 24.60 | 24.90 | 17,075 | +0.30(+1.22%) |
May 20, 2019 | 25.65 | 25.73 | 24.23 | 24.60 | 16,929 | -1.05(-4.09%) |
May 17, 2019 | 27.00 | 27.07 | 25.05 | 25.65 | 31,713 | -1.65(-6.04%) |
May 16, 2019 | 27.15 | 27.45 | 26.77 | 27.30 | 27,548 | +0.00(+0.00%) |
May 15, 2019 | 27.60 | 27.90 | 27.15 | 27.30 | 11,310 | -0.45(-1.62%) |
May 14, 2019 | 27.15 | 29.25 | 27.15 | 27.75 | 22,815 | +0.45(+1.65%) |
May 13, 2019 | 27.15 | 27.90 | 27.00 | 27.30 | 23,167 | -0.75(-2.67%) |
May 10, 2019 | 27.30 | 28.20 | 27.07 | 28.05 | 21,193 | +0.45(+1.63%) |
May 09, 2019 | 27.60 | 27.90 | 27.15 | 27.60 | 24,964 | -0.15(-0.54%) |
May 08, 2019 | 28.20 | 28.57 | 27.45 | 27.75 | 33,705 | -0.60(-2.12%) |
May 07, 2019 | 26.55 | 28.50 | 26.55 | 28.35 | 53,172 | +2.40(+9.25%) |
May 06, 2019 | 25.50 | 26.55 | 25.05 | 25.95 | 33,561 | +0.30(+1.17%) |
May 03, 2019 | 26.70 | 27.30 | 25.20 | 25.65 | 45,286 | -0.90(-3.39%) |
May 02, 2019 | 25.20 | 26.77 | 25.05 | 26.55 | 37,743 | +1.05(+4.12%) |