Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.53 | 21.77 | 19.80 | 21.41 | 292,873 | +0.96(+4.69%) |
Jul 30, 2019 | 19.06 | 20.86 | 18.93 | 20.45 | 302,404 | +1.10(+5.68%) |
Jul 29, 2019 | 21.15 | 21.34 | 19.06 | 19.35 | 334,997 | -1.81(-8.55%) |
Jul 26, 2019 | 20.24 | 21.52 | 20.05 | 21.16 | 474,400 | +0.86(+4.24%) |
Jul 25, 2019 | 21.66 | 21.67 | 20.23 | 20.30 | 287,957 | -1.50(-6.88%) |
Jul 24, 2019 | 21.87 | 22.07 | 21.38 | 21.80 | 238,451 | -0.06(-0.27%) |
Jul 23, 2019 | 22.70 | 22.70 | 21.82 | 21.86 | 203,723 | -0.77(-3.40%) |
Jul 22, 2019 | 23.32 | 23.36 | 22.47 | 22.63 | 290,426 | -0.53(-2.29%) |
Jul 19, 2019 | 23.95 | 24.12 | 22.96 | 23.16 | 273,000 | -0.92(-3.82%) |
Jul 18, 2019 | 26.37 | 26.37 | 23.95 | 24.08 | 202,869 | -2.38(-8.99%) |
Jul 17, 2019 | 27.00 | 27.48 | 26.42 | 26.46 | 185,390 | -0.51(-1.89%) |
Jul 16, 2019 | 26.98 | 27.29 | 26.42 | 26.97 | 151,906 | -0.03(-0.11%) |
Jul 15, 2019 | 26.14 | 27.03 | 25.77 | 27.00 | 138,953 | +0.77(+2.94%) |
Jul 12, 2019 | 26.01 | 26.37 | 25.08 | 26.23 | 257,700 | +0.19(+0.73%) |
Jul 11, 2019 | 26.42 | 26.42 | 25.23 | 26.04 | 232,923 | -0.22(-0.84%) |
Jul 10, 2019 | 26.87 | 26.98 | 25.90 | 26.26 | 248,173 | -0.73(-2.70%) |
Jul 09, 2019 | 26.19 | 27.16 | 26.01 | 26.99 | 144,899 | +0.59(+2.23%) |
Jul 08, 2019 | 26.55 | 26.55 | 25.81 | 26.40 | 174,797 | -0.30(-1.12%) |
Jul 05, 2019 | 26.62 | 27.28 | 26.25 | 26.70 | 162,700 | -0.18(-0.67%) |
Jul 03, 2019 | 26.37 | 26.89 | 25.84 | 26.88 | 111,100 | +0.53(+2.01%) |
Jul 02, 2019 | 26.58 | 26.58 | 25.85 | 26.35 | 279,081 | +0.27(+1.04%) |
Jul 01, 2019 | 26.74 | 26.91 | 25.45 | 26.08 | 397,937 | -0.01(-0.04%) |
Jun 28, 2019 | 26.48 | 27.49 | 25.73 | 26.09 | 605,600 | -0.16(-0.61%) |
Jun 27, 2019 | 25.93 | 26.84 | 25.57 | 26.25 | 194,718 | +0.39(+1.51%) |
Jun 26, 2019 | 26.07 | 26.35 | 25.37 | 25.86 | 199,162 | -0.02(-0.08%) |
Jun 25, 2019 | 25.42 | 27.02 | 25.26 | 25.88 | 226,235 | +0.41(+1.61%) |
Jun 24, 2019 | 26.24 | 27.70 | 24.93 | 25.47 | 268,083 | -0.71(-2.71%) |
Jun 21, 2019 | 26.70 | 26.70 | 25.82 | 26.18 | 209,900 | -0.68(-2.53%) |
Jun 20, 2019 | 27.26 | 27.64 | 26.63 | 26.86 | 172,564 | -0.07(-0.26%) |
Jun 19, 2019 | 27.64 | 28.00 | 26.85 | 26.93 | 192,875 | -0.99(-3.55%) |
Jun 18, 2019 | 27.50 | 28.11 | 26.80 | 27.92 | 429,668 | +0.49(+1.79%) |
Jun 17, 2019 | 25.86 | 28.21 | 25.86 | 27.43 | 454,686 | +1.76(+6.86%) |
Jun 14, 2019 | 24.81 | 26.61 | 24.34 | 25.67 | 536,400 | +0.86(+3.47%) |
Jun 13, 2019 | 23.10 | 25.22 | 23.10 | 24.81 | 193,857 | +1.80(+7.82%) |
Jun 12, 2019 | 23.72 | 23.76 | 22.25 | 23.01 | 323,921 | -0.71(-2.99%) |
Jun 11, 2019 | 24.71 | 24.89 | 23.55 | 23.72 | 499,329 | -0.71(-2.91%) |
Jun 10, 2019 | 24.52 | 24.68 | 23.95 | 24.43 | 359,662 | +0.05(+0.21%) |
Jun 07, 2019 | 24.08 | 24.66 | 23.82 | 24.38 | 176,600 | +0.37(+1.54%) |
Jun 06, 2019 | 23.68 | 24.32 | 23.57 | 24.01 | 329,502 | +0.28(+1.18%) |
Jun 05, 2019 | 24.09 | 24.09 | 23.43 | 23.73 | 243,344 | -0.17(-0.71%) |
Jun 04, 2019 | 23.69 | 24.08 | 23.32 | 23.90 | 192,716 | +0.48(+2.05%) |
Jun 03, 2019 | 22.97 | 23.60 | 22.56 | 23.42 | 223,799 | +0.49(+2.14%) |
May 31, 2019 | 23.57 | 23.72 | 22.66 | 22.93 | 224,300 | -0.90(-3.78%) |
May 30, 2019 | 24.24 | 24.41 | 23.61 | 23.83 | 192,260 | -0.31(-1.28%) |
May 29, 2019 | 24.51 | 24.67 | 23.79 | 24.14 | 245,927 | -0.57(-2.31%) |
May 28, 2019 | 25.43 | 25.71 | 24.59 | 24.71 | 186,774 | -0.70(-2.75%) |
May 24, 2019 | 24.41 | 25.89 | 24.09 | 25.41 | 324,300 | +1.22(+5.04%) |
May 23, 2019 | 24.70 | 24.70 | 23.71 | 24.19 | 216,177 | -0.74(-2.97%) |
May 22, 2019 | 25.06 | 25.23 | 24.78 | 24.93 | 141,310 | -0.12(-0.48%) |
May 21, 2019 | 25.11 | 25.32 | 24.15 | 25.05 | 403,182 | +0.13(+0.52%) |
May 20, 2019 | 25.83 | 26.13 | 24.76 | 24.92 | 335,047 | -1.28(-4.89%) |
May 17, 2019 | 25.91 | 26.46 | 25.29 | 26.20 | 503,600 | +0.12(+0.46%) |
May 16, 2019 | 27.09 | 27.73 | 25.90 | 26.08 | 488,452 | -0.97(-3.59%) |
May 15, 2019 | 27.53 | 27.76 | 26.49 | 27.05 | 328,787 | -0.67(-2.42%) |
May 14, 2019 | 27.20 | 28.20 | 27.16 | 27.72 | 330,626 | +0.64(+2.36%) |
May 13, 2019 | 27.35 | 28.27 | 26.77 | 27.08 | 251,224 | -0.62(-2.24%) |
May 10, 2019 | 27.12 | 28.21 | 27.06 | 27.70 | 280,300 | +0.39(+1.43%) |
May 09, 2019 | 27.99 | 28.05 | 26.80 | 27.31 | 286,526 | -0.64(-2.29%) |
May 08, 2019 | 27.54 | 28.29 | 27.05 | 27.95 | 280,270 | +0.35(+1.27%) |
May 07, 2019 | 28.19 | 28.61 | 27.00 | 27.60 | 263,748 | -0.71(-2.51%) |
May 06, 2019 | 27.40 | 28.54 | 26.65 | 28.31 | 187,684 | +0.43(+1.54%) |
May 03, 2019 | 27.80 | 28.04 | 26.77 | 27.88 | 200,400 | +0.21(+0.76%) |
May 02, 2019 | 26.34 | 27.77 | 26.01 | 27.67 | 395,685 | +1.22(+4.61%) |