Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.55 | 29.63 | 29.05 | 29.14 | 664,347 | -0.37(-1.25%) |
Jul 30, 2019 | 28.63 | 29.52 | 28.41 | 29.51 | 611,473 | +0.80(+2.79%) |
Jul 29, 2019 | 27.49 | 28.75 | 26.68 | 28.71 | 668,614 | -0.22(-0.76%) |
Jul 26, 2019 | 28.15 | 28.98 | 28.06 | 28.93 | 510,500 | +0.78(+2.77%) |
Jul 25, 2019 | 28.72 | 28.87 | 28.04 | 28.15 | 672,477 | -0.59(-2.05%) |
Jul 24, 2019 | 28.28 | 28.80 | 28.03 | 28.74 | 381,943 | +0.37(+1.30%) |
Jul 23, 2019 | 27.75 | 28.51 | 27.55 | 28.37 | 441,369 | +0.65(+2.34%) |
Jul 22, 2019 | 28.62 | 28.99 | 27.32 | 27.72 | 1,136,699 | -0.79(-2.77%) |
Jul 19, 2019 | 26.62 | 29.70 | 26.62 | 28.51 | 2,335,400 | +1.83(+6.86%) |
Jul 18, 2019 | 26.26 | 26.69 | 26.09 | 26.68 | 600,479 | +0.38(+1.44%) |
Jul 17, 2019 | 26.09 | 26.46 | 25.79 | 26.30 | 396,430 | +0.31(+1.19%) |
Jul 16, 2019 | 25.88 | 26.14 | 25.64 | 25.99 | 286,363 | -0.07(-0.27%) |
Jul 15, 2019 | 25.91 | 26.12 | 25.32 | 26.06 | 502,500 | +0.34(+1.32%) |
Jul 12, 2019 | 25.23 | 25.99 | 25.03 | 25.72 | 522,100 | +0.54(+2.14%) |
Jul 11, 2019 | 26.73 | 26.99 | 25.01 | 25.18 | 767,720 | -1.35(-5.09%) |
Jul 10, 2019 | 26.53 | 26.85 | 26.48 | 26.53 | 636,150 | -0.17(-0.64%) |
Jul 09, 2019 | 26.06 | 26.75 | 26.04 | 26.70 | 725,726 | -0.44(-1.62%) |
Jul 08, 2019 | 27.62 | 27.63 | 26.83 | 27.14 | 474,191 | -0.51(-1.84%) |
Jul 05, 2019 | 27.79 | 27.89 | 27.33 | 27.65 | 421,500 | -0.32(-1.14%) |
Jul 03, 2019 | 27.96 | 28.01 | 27.47 | 27.97 | 571,500 | +0.02(+0.07%) |
Jul 02, 2019 | 27.40 | 28.18 | 27.09 | 27.95 | 759,383 | +0.31(+1.12%) |
Jul 01, 2019 | 28.12 | 28.36 | 27.38 | 27.64 | 1,124,399 | -0.14(-0.50%) |
Jun 28, 2019 | 26.74 | 27.95 | 26.44 | 27.78 | 3,463,200 | +1.02(+3.81%) |
Jun 27, 2019 | 26.07 | 26.85 | 25.05 | 26.76 | 2,175,202 | +0.24(+0.90%) |
Jun 26, 2019 | 22.83 | 26.73 | 22.07 | 26.52 | 3,114,152 | +3.85(+16.98%) |
Jun 25, 2019 | 23.12 | 23.41 | 22.21 | 22.67 | 1,474,173 | -0.37(-1.61%) |
Jun 24, 2019 | 23.52 | 23.55 | 22.78 | 23.04 | 1,015,955 | -0.48(-2.04%) |
Jun 21, 2019 | 23.92 | 23.92 | 23.37 | 23.52 | 1,107,800 | -0.42(-1.75%) |
Jun 20, 2019 | 24.43 | 24.53 | 23.86 | 23.94 | 606,929 | -0.32(-1.32%) |
Jun 19, 2019 | 24.20 | 24.57 | 24.19 | 24.26 | 650,014 | +0.07(+0.29%) |
Jun 18, 2019 | 24.94 | 25.51 | 24.05 | 24.19 | 706,652 | -0.57(-2.30%) |
Jun 17, 2019 | 24.09 | 24.78 | 23.81 | 24.76 | 757,229 | +0.75(+3.12%) |
Jun 14, 2019 | 25.74 | 26.24 | 23.52 | 24.01 | 1,421,100 | -1.98(-7.62%) |
Jun 13, 2019 | 24.51 | 26.29 | 24.51 | 25.99 | 1,269,427 | +1.55(+6.34%) |
Jun 12, 2019 | 23.55 | 24.82 | 23.55 | 24.44 | 704,426 | +0.84(+3.56%) |
Jun 11, 2019 | 24.33 | 24.53 | 23.45 | 23.60 | 590,896 | -0.54(-2.24%) |
Jun 10, 2019 | 25.00 | 25.12 | 23.98 | 24.14 | 750,946 | -0.87(-3.48%) |
Jun 07, 2019 | 24.93 | 25.43 | 24.89 | 25.01 | 601,300 | +0.13(+0.52%) |
Jun 06, 2019 | 25.16 | 25.58 | 24.72 | 24.88 | 570,503 | -0.39(-1.54%) |
Jun 05, 2019 | 24.95 | 25.55 | 24.87 | 25.27 | 589,883 | +0.37(+1.49%) |
Jun 04, 2019 | 24.42 | 25.02 | 24.35 | 24.90 | 908,077 | +0.78(+3.23%) |
Jun 03, 2019 | 24.71 | 24.99 | 23.92 | 24.12 | 925,173 | -0.65(-2.62%) |
May 31, 2019 | 23.99 | 24.93 | 23.99 | 24.77 | 1,143,900 | +0.44(+1.81%) |
May 30, 2019 | 23.67 | 24.47 | 23.46 | 24.33 | 1,034,846 | +0.78(+3.31%) |
May 29, 2019 | 23.30 | 23.85 | 23.08 | 23.55 | 2,972,570 | +0.10(+0.43%) |
May 28, 2019 | 24.47 | 24.56 | 23.37 | 23.45 | 1,360,558 | -1.04(-4.25%) |
May 24, 2019 | 24.40 | 25.08 | 24.25 | 24.49 | 672,100 | +0.35(+1.45%) |
May 23, 2019 | 24.60 | 24.77 | 23.93 | 24.14 | 1,284,203 | -0.67(-2.70%) |
May 22, 2019 | 25.61 | 25.70 | 24.61 | 24.81 | 692,109 | -0.95(-3.69%) |
May 21, 2019 | 25.50 | 25.89 | 24.97 | 25.76 | 1,085,336 | +0.56(+2.22%) |
May 20, 2019 | 25.80 | 25.80 | 25.19 | 25.20 | 941,586 | -0.80(-3.08%) |
May 17, 2019 | 26.25 | 26.52 | 25.68 | 26.00 | 1,765,300 | -0.41(-1.55%) |
May 16, 2019 | 26.56 | 26.94 | 26.33 | 26.41 | 670,579 | -0.14(-0.53%) |
May 15, 2019 | 26.32 | 26.73 | 26.20 | 26.55 | 871,132 | -0.03(-0.11%) |
May 14, 2019 | 27.09 | 27.16 | 26.42 | 26.58 | 807,994 | -0.26(-0.97%) |
May 13, 2019 | 27.50 | 27.63 | 26.73 | 26.84 | 982,708 | -1.20(-4.28%) |
May 10, 2019 | 27.55 | 28.43 | 27.50 | 28.04 | 1,156,600 | +0.35(+1.26%) |
May 09, 2019 | 27.01 | 27.94 | 26.70 | 27.69 | 1,422,095 | +0.69(+2.56%) |
May 08, 2019 | 31.01 | 31.29 | 26.02 | 27.00 | 4,966,354 | -7.33(-21.35%) |
May 07, 2019 | 34.67 | 35.24 | 33.90 | 34.33 | 766,720 | -0.67(-1.91%) |
May 06, 2019 | 33.86 | 35.04 | 33.50 | 35.00 | 610,742 | +0.66(+1.92%) |
May 03, 2019 | 33.33 | 34.38 | 33.14 | 34.34 | 570,700 | +1.16(+3.50%) |
May 02, 2019 | 32.05 | 33.21 | 31.97 | 33.18 | 397,333 | +1.26(+3.95%) |