Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.75 | 29.35 | 26.80 | 27.89 | 1,759,427 | -1.21(-4.16%) |
Jul 30, 2019 | 28.22 | 29.10 | 27.68 | 29.10 | 877,557 | +0.61(+2.14%) |
Jul 29, 2019 | 28.78 | 28.78 | 27.99 | 28.49 | 861,275 | -0.78(-2.66%) |
Jul 26, 2019 | 28.86 | 29.45 | 28.76 | 29.27 | 508,200 | +0.60(+2.09%) |
Jul 25, 2019 | 28.88 | 29.02 | 28.36 | 28.67 | 464,338 | -0.35(-1.21%) |
Jul 24, 2019 | 28.41 | 29.08 | 28.09 | 29.02 | 462,786 | +0.43(+1.50%) |
Jul 23, 2019 | 28.99 | 29.05 | 28.26 | 28.59 | 425,050 | -0.18(-0.63%) |
Jul 22, 2019 | 28.49 | 28.92 | 28.42 | 28.77 | 492,940 | +0.32(+1.12%) |
Jul 19, 2019 | 29.07 | 29.21 | 28.44 | 28.45 | 682,900 | -0.61(-2.10%) |
Jul 18, 2019 | 29.36 | 29.36 | 28.51 | 29.06 | 747,726 | -0.43(-1.46%) |
Jul 17, 2019 | 30.00 | 30.19 | 28.59 | 29.49 | 914,947 | -0.39(-1.31%) |
Jul 16, 2019 | 29.22 | 30.60 | 29.04 | 29.88 | 934,530 | +0.59(+2.01%) |
Jul 15, 2019 | 29.28 | 29.62 | 28.98 | 29.29 | 403,102 | +0.03(+0.10%) |
Jul 12, 2019 | 29.38 | 29.50 | 28.66 | 29.26 | 628,500 | -0.07(-0.24%) |
Jul 11, 2019 | 29.31 | 30.02 | 28.57 | 29.33 | 742,136 | +0.08(+0.27%) |
Jul 10, 2019 | 29.07 | 29.32 | 28.40 | 29.25 | 662,960 | +0.26(+0.90%) |
Jul 09, 2019 | 27.97 | 29.68 | 27.97 | 28.99 | 1,031,648 | +1.14(+4.09%) |
Jul 08, 2019 | 27.64 | 28.22 | 27.37 | 27.85 | 517,678 | -0.12(-0.43%) |
Jul 05, 2019 | 27.70 | 28.16 | 27.19 | 27.97 | 372,100 | +0.24(+0.87%) |
Jul 03, 2019 | 27.36 | 27.86 | 27.00 | 27.73 | 340,000 | +0.23(+0.84%) |
Jul 02, 2019 | 28.56 | 28.65 | 26.96 | 27.50 | 733,615 | -0.54(-1.93%) |
Jul 01, 2019 | 29.00 | 29.52 | 27.80 | 28.04 | 1,138,134 | -1.33(-4.53%) |
Jun 28, 2019 | 25.73 | 29.44 | 25.69 | 29.37 | 5,222,300 | +3.70(+14.41%) |
Jun 27, 2019 | 25.35 | 25.96 | 25.30 | 25.67 | 442,159 | +0.47(+1.87%) |
Jun 26, 2019 | 24.61 | 25.33 | 24.17 | 25.20 | 356,566 | +0.79(+3.24%) |
Jun 25, 2019 | 24.24 | 24.67 | 24.16 | 24.41 | 442,470 | +0.22(+0.91%) |
Jun 24, 2019 | 25.11 | 25.55 | 23.97 | 24.19 | 514,327 | -0.74(-2.97%) |
Jun 21, 2019 | 23.64 | 25.28 | 23.44 | 24.93 | 1,598,100 | +1.20(+5.06%) |
Jun 20, 2019 | 23.95 | 23.95 | 23.57 | 23.73 | 270,946 | +0.14(+0.59%) |
Jun 19, 2019 | 23.67 | 23.70 | 23.20 | 23.59 | 242,419 | +0.06(+0.25%) |
Jun 18, 2019 | 23.45 | 24.02 | 23.25 | 23.53 | 344,904 | +0.25(+1.07%) |
Jun 17, 2019 | 22.66 | 23.50 | 22.64 | 23.28 | 312,476 | +0.76(+3.37%) |
Jun 14, 2019 | 22.63 | 22.73 | 22.19 | 22.52 | 338,300 | -0.28(-1.23%) |
Jun 13, 2019 | 22.40 | 22.92 | 22.25 | 22.80 | 459,916 | +0.55(+2.47%) |
Jun 12, 2019 | 22.16 | 22.56 | 21.98 | 22.25 | 304,137 | +0.09(+0.41%) |
Jun 11, 2019 | 22.83 | 22.94 | 22.08 | 22.16 | 340,976 | -0.47(-2.08%) |
Jun 10, 2019 | 23.03 | 23.44 | 22.58 | 22.63 | 284,270 | -0.26(-1.14%) |
Jun 07, 2019 | 22.72 | 22.96 | 22.54 | 22.89 | 234,000 | +0.40(+1.78%) |
Jun 06, 2019 | 22.92 | 22.92 | 22.29 | 22.49 | 269,916 | -0.24(-1.06%) |
Jun 05, 2019 | 22.78 | 22.91 | 22.34 | 22.73 | 252,257 | +0.09(+0.40%) |
Jun 04, 2019 | 22.27 | 22.71 | 22.27 | 22.64 | 238,275 | +0.62(+2.82%) |
Jun 03, 2019 | 21.82 | 22.19 | 21.79 | 22.02 | 303,020 | +0.11(+0.50%) |
May 31, 2019 | 22.04 | 22.05 | 21.55 | 21.91 | 352,700 | -0.58(-2.58%) |
May 30, 2019 | 22.11 | 22.58 | 22.01 | 22.49 | 294,601 | +0.47(+2.13%) |
May 29, 2019 | 22.05 | 22.15 | 21.59 | 22.02 | 388,455 | -0.09(-0.41%) |
May 28, 2019 | 22.57 | 22.65 | 22.10 | 22.11 | 226,948 | -0.51(-2.25%) |
May 24, 2019 | 22.54 | 22.94 | 22.42 | 22.62 | 167,700 | +0.19(+0.85%) |
May 23, 2019 | 22.73 | 22.80 | 21.95 | 22.43 | 372,012 | -0.72(-3.11%) |
May 22, 2019 | 23.32 | 23.53 | 22.93 | 23.15 | 209,335 | -0.31(-1.32%) |
May 21, 2019 | 23.06 | 23.55 | 22.90 | 23.46 | 262,939 | +0.70(+3.08%) |
May 20, 2019 | 22.99 | 23.11 | 22.63 | 22.76 | 398,444 | -0.63(-2.69%) |
May 17, 2019 | 23.58 | 23.86 | 23.37 | 23.39 | 200,600 | -0.50(-2.09%) |
May 16, 2019 | 23.53 | 24.11 | 23.29 | 23.89 | 356,165 | +0.35(+1.49%) |
May 15, 2019 | 23.00 | 23.66 | 22.40 | 23.54 | 285,280 | +0.25(+1.07%) |
May 14, 2019 | 22.75 | 23.41 | 22.73 | 23.29 | 304,128 | +0.75(+3.33%) |
May 13, 2019 | 23.35 | 23.50 | 22.43 | 22.54 | 424,823 | -1.57(-6.51%) |
May 10, 2019 | 23.76 | 24.38 | 23.55 | 24.11 | 320,100 | +0.14(+0.58%) |
May 09, 2019 | 24.19 | 24.19 | 23.50 | 23.97 | 407,565 | -0.58(-2.36%) |
May 08, 2019 | 23.82 | 24.69 | 23.53 | 24.55 | 575,173 | -0.32(-1.29%) |
May 07, 2019 | 25.36 | 25.49 | 24.55 | 24.87 | 716,931 | -0.82(-3.19%) |
May 06, 2019 | 25.64 | 25.90 | 25.12 | 25.69 | 928,168 | +0.00(+0.00%) |
May 03, 2019 | 24.09 | 25.96 | 23.88 | 25.69 | 955,400 | +1.88(+7.90%) |
May 02, 2019 | 24.14 | 24.53 | 22.78 | 23.81 | 690,746 | +0.86(+3.75%) |