Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.44 | 33.00 | 27.96 | 28.82 | 585,277 | -1.67(-5.48%) |
Jul 30, 2019 | 30.00 | 30.78 | 29.89 | 30.49 | 123,105 | +0.27(+0.89%) |
Jul 29, 2019 | 30.20 | 30.35 | 30.05 | 30.22 | 99,774 | -0.03(-0.10%) |
Jul 26, 2019 | 30.29 | 30.59 | 30.07 | 30.25 | 76,100 | +0.08(+0.27%) |
Jul 25, 2019 | 30.75 | 30.75 | 30.13 | 30.17 | 75,246 | -0.63(-2.05%) |
Jul 24, 2019 | 30.15 | 30.81 | 29.81 | 30.80 | 232,748 | +0.45(+1.48%) |
Jul 23, 2019 | 30.19 | 30.50 | 29.87 | 30.35 | 99,813 | +0.21(+0.70%) |
Jul 22, 2019 | 30.05 | 30.46 | 30.05 | 30.14 | 75,405 | +0.07(+0.23%) |
Jul 19, 2019 | 30.32 | 30.57 | 30.05 | 30.07 | 117,100 | -0.34(-1.12%) |
Jul 18, 2019 | 30.00 | 30.61 | 29.83 | 30.41 | 123,825 | +0.35(+1.16%) |
Jul 17, 2019 | 29.27 | 30.26 | 29.19 | 30.06 | 137,891 | +0.79(+2.70%) |
Jul 16, 2019 | 29.91 | 29.91 | 29.24 | 29.27 | 175,039 | -0.62(-2.07%) |
Jul 15, 2019 | 29.87 | 30.13 | 29.60 | 29.89 | 268,573 | +0.11(+0.37%) |
Jul 12, 2019 | 30.37 | 30.37 | 29.77 | 29.78 | 110,700 | -0.53(-1.75%) |
Jul 11, 2019 | 30.43 | 30.43 | 29.85 | 30.31 | 105,937 | -0.02(-0.07%) |
Jul 10, 2019 | 30.50 | 30.71 | 30.27 | 30.33 | 86,262 | -0.05(-0.16%) |
Jul 09, 2019 | 30.01 | 30.38 | 30.00 | 30.38 | 88,487 | +0.17(+0.56%) |
Jul 08, 2019 | 30.42 | 30.42 | 30.00 | 30.21 | 87,535 | -0.27(-0.89%) |
Jul 05, 2019 | 30.14 | 30.53 | 29.97 | 30.48 | 57,100 | +0.16(+0.53%) |
Jul 03, 2019 | 30.37 | 30.48 | 30.08 | 30.32 | 53,600 | +0.08(+0.26%) |
Jul 02, 2019 | 30.44 | 30.51 | 29.96 | 30.24 | 84,222 | -0.28(-0.92%) |
Jul 01, 2019 | 30.26 | 30.78 | 29.90 | 30.52 | 170,842 | +0.59(+1.97%) |
Jun 28, 2019 | 29.97 | 30.07 | 29.71 | 29.93 | 830,600 | +0.01(+0.03%) |
Jun 27, 2019 | 29.72 | 29.92 | 29.43 | 29.92 | 89,996 | +0.28(+0.94%) |
Jun 26, 2019 | 29.76 | 29.78 | 28.97 | 29.64 | 155,396 | -0.03(-0.10%) |
Jun 25, 2019 | 30.07 | 30.19 | 29.60 | 29.67 | 100,948 | -0.21(-0.70%) |
Jun 24, 2019 | 30.23 | 30.56 | 29.85 | 29.88 | 106,212 | -0.39(-1.29%) |
Jun 21, 2019 | 30.52 | 30.81 | 30.10 | 30.27 | 300,400 | -0.48(-1.56%) |
Jun 20, 2019 | 31.26 | 31.31 | 30.35 | 30.75 | 202,051 | -0.30(-0.97%) |
Jun 19, 2019 | 30.41 | 31.22 | 30.00 | 31.05 | 168,107 | +0.64(+2.10%) |
Jun 18, 2019 | 29.47 | 30.45 | 29.23 | 30.41 | 246,371 | +1.13(+3.86%) |
Jun 17, 2019 | 29.23 | 29.46 | 28.70 | 29.28 | 248,421 | +0.16(+0.55%) |
Jun 14, 2019 | 29.31 | 29.79 | 29.06 | 29.12 | 308,300 | -0.18(-0.61%) |
Jun 13, 2019 | 29.43 | 29.54 | 29.18 | 29.30 | 166,399 | +0.02(+0.07%) |
Jun 12, 2019 | 29.14 | 29.44 | 28.98 | 29.28 | 137,976 | +0.08(+0.27%) |
Jun 11, 2019 | 29.68 | 29.87 | 28.89 | 29.20 | 165,606 | -0.30(-1.02%) |
Jun 10, 2019 | 29.59 | 29.86 | 29.23 | 29.50 | 220,404 | -0.05(-0.17%) |
Jun 07, 2019 | 29.29 | 29.72 | 29.20 | 29.55 | 160,100 | +0.50(+1.72%) |
Jun 06, 2019 | 29.16 | 29.19 | 28.76 | 29.05 | 73,262 | -0.12(-0.41%) |
Jun 05, 2019 | 29.68 | 29.88 | 29.02 | 29.17 | 143,852 | -0.33(-1.12%) |
Jun 04, 2019 | 29.08 | 29.71 | 28.98 | 29.50 | 253,757 | +0.75(+2.61%) |
Jun 03, 2019 | 28.86 | 29.45 | 28.55 | 28.75 | 313,234 | +0.00(+0.00%) |
May 31, 2019 | 28.16 | 28.76 | 28.07 | 28.75 | 293,900 | +0.21(+0.74%) |
May 30, 2019 | 28.17 | 28.61 | 28.17 | 28.54 | 101,725 | +0.42(+1.49%) |
May 29, 2019 | 28.07 | 28.36 | 27.78 | 28.12 | 183,420 | -0.34(-1.19%) |
May 28, 2019 | 28.38 | 28.79 | 28.26 | 28.46 | 141,122 | +0.13(+0.46%) |
May 24, 2019 | 28.12 | 28.57 | 28.06 | 28.33 | 99,900 | +0.35(+1.25%) |
May 23, 2019 | 28.75 | 28.83 | 27.82 | 27.98 | 192,348 | -0.96(-3.32%) |
May 22, 2019 | 28.95 | 29.12 | 28.75 | 28.94 | 87,106 | -0.23(-0.79%) |
May 21, 2019 | 29.50 | 29.90 | 29.11 | 29.17 | 157,286 | -0.15(-0.51%) |
May 20, 2019 | 29.00 | 29.62 | 28.60 | 29.32 | 122,656 | +0.03(+0.10%) |
May 17, 2019 | 29.79 | 30.07 | 29.20 | 29.29 | 133,300 | -0.74(-2.46%) |
May 16, 2019 | 30.05 | 30.42 | 29.92 | 30.03 | 270,824 | +0.01(+0.03%) |
May 15, 2019 | 29.63 | 30.14 | 29.43 | 30.02 | 114,265 | +0.10(+0.33%) |
May 14, 2019 | 29.79 | 30.29 | 29.79 | 29.92 | 162,857 | +0.04(+0.13%) |
May 13, 2019 | 30.34 | 30.63 | 29.76 | 29.88 | 268,503 | -1.17(-3.77%) |
May 10, 2019 | 31.42 | 31.60 | 30.58 | 31.05 | 324,800 | -0.42(-1.33%) |
May 09, 2019 | 31.77 | 31.77 | 31.13 | 31.47 | 235,585 | -0.40(-1.26%) |
May 08, 2019 | 32.00 | 32.59 | 31.82 | 31.87 | 233,348 | -0.17(-0.53%) |
May 07, 2019 | 32.32 | 32.39 | 31.61 | 32.04 | 174,499 | -0.35(-1.08%) |
May 06, 2019 | 30.87 | 32.58 | 30.87 | 32.39 | 221,557 | +0.97(+3.09%) |
May 03, 2019 | 31.50 | 31.80 | 31.02 | 31.42 | 266,000 | -0.08(-0.25%) |
May 02, 2019 | 30.76 | 31.81 | 30.69 | 31.50 | 231,957 | +0.66(+2.14%) |