Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.23 | 23.54 | 21.75 | 21.99 | 850,680 | -1.07(-4.64%) |
Jul 30, 2019 | 22.05 | 23.39 | 22.05 | 23.06 | 569,209 | +0.78(+3.50%) |
Jul 29, 2019 | 21.91 | 22.36 | 20.80 | 22.28 | 757,537 | +0.52(+2.39%) |
Jul 26, 2019 | 23.28 | 23.30 | 20.35 | 21.76 | 2,640,300 | +1.44(+7.09%) |
Jul 25, 2019 | 21.00 | 21.36 | 20.19 | 20.32 | 461,619 | -0.81(-3.83%) |
Jul 24, 2019 | 21.30 | 21.43 | 20.28 | 21.13 | 550,081 | -0.30(-1.40%) |
Jul 23, 2019 | 22.61 | 22.76 | 21.09 | 21.43 | 626,417 | -1.05(-4.67%) |
Jul 22, 2019 | 22.49 | 22.90 | 21.59 | 22.48 | 663,012 | +0.07(+0.31%) |
Jul 19, 2019 | 22.03 | 24.93 | 22.03 | 22.41 | 1,296,700 | +0.39(+1.77%) |
Jul 18, 2019 | 21.28 | 22.11 | 21.12 | 22.02 | 333,124 | +0.63(+2.95%) |
Jul 17, 2019 | 21.65 | 22.00 | 21.24 | 21.39 | 252,000 | -0.30(-1.38%) |
Jul 16, 2019 | 22.00 | 22.23 | 21.20 | 21.69 | 470,526 | -0.35(-1.59%) |
Jul 15, 2019 | 22.81 | 22.99 | 21.82 | 22.04 | 360,432 | -0.95(-4.13%) |
Jul 12, 2019 | 22.59 | 23.43 | 22.46 | 22.99 | 359,200 | +0.48(+2.13%) |
Jul 11, 2019 | 22.88 | 23.19 | 22.12 | 22.51 | 369,203 | -0.40(-1.75%) |
Jul 10, 2019 | 24.08 | 24.11 | 22.62 | 22.91 | 651,112 | -1.02(-4.26%) |
Jul 09, 2019 | 24.72 | 25.12 | 23.84 | 23.93 | 421,658 | -1.07(-4.28%) |
Jul 08, 2019 | 26.01 | 26.14 | 24.70 | 25.00 | 529,180 | -1.17(-4.47%) |
Jul 05, 2019 | 25.74 | 26.54 | 25.60 | 26.17 | 350,600 | +0.06(+0.23%) |
Jul 03, 2019 | 26.05 | 26.74 | 25.41 | 26.11 | 212,300 | +0.29(+1.12%) |
Jul 02, 2019 | 26.16 | 26.71 | 25.25 | 25.82 | 472,173 | -0.58(-2.20%) |
Jul 01, 2019 | 26.24 | 27.08 | 25.54 | 26.40 | 401,852 | +0.48(+1.85%) |
Jun 28, 2019 | 24.89 | 26.00 | 24.52 | 25.92 | 745,700 | +1.20(+4.85%) |
Jun 27, 2019 | 24.26 | 25.13 | 24.00 | 24.72 | 377,659 | +0.55(+2.28%) |
Jun 26, 2019 | 24.46 | 24.82 | 24.06 | 24.17 | 331,757 | -0.26(-1.06%) |
Jun 25, 2019 | 26.07 | 26.07 | 23.95 | 24.43 | 578,396 | -1.70(-6.51%) |
Jun 24, 2019 | 25.95 | 26.64 | 25.51 | 26.13 | 657,852 | +0.04(+0.15%) |
Jun 21, 2019 | 26.65 | 27.55 | 25.99 | 26.09 | 711,800 | -0.49(-1.84%) |
Jun 20, 2019 | 25.77 | 28.00 | 25.05 | 26.58 | 882,423 | +0.91(+3.54%) |
Jun 19, 2019 | 25.51 | 25.90 | 24.75 | 25.67 | 594,477 | +0.00(+0.00%) |
Jun 18, 2019 | 26.46 | 26.60 | 24.99 | 25.67 | 630,609 | -0.69(-2.62%) |
Jun 17, 2019 | 27.81 | 28.15 | 25.81 | 26.36 | 659,663 | -1.51(-5.42%) |
Jun 14, 2019 | 27.64 | 28.25 | 27.04 | 27.87 | 329,200 | +0.09(+0.32%) |
Jun 13, 2019 | 28.50 | 28.89 | 27.51 | 27.78 | 761,969 | -0.60(-2.11%) |
Jun 12, 2019 | 28.52 | 29.27 | 27.81 | 28.38 | 447,581 | -0.54(-1.87%) |
Jun 11, 2019 | 31.29 | 31.29 | 28.90 | 28.92 | 757,858 | -1.58(-5.18%) |
Jun 10, 2019 | 29.88 | 31.21 | 29.50 | 30.50 | 1,036,297 | +0.80(+2.69%) |
Jun 07, 2019 | 28.97 | 32.15 | 27.45 | 29.70 | 1,543,600 | +0.95(+3.30%) |
Jun 06, 2019 | 31.47 | 35.00 | 28.26 | 28.75 | 2,551,962 | +0.03(+0.10%) |
Jun 05, 2019 | 29.15 | 29.51 | 27.76 | 28.72 | 586,543 | -0.02(-0.07%) |
Jun 04, 2019 | 26.87 | 29.65 | 26.72 | 28.74 | 1,108,331 | +2.12(+7.96%) |
Jun 03, 2019 | 25.57 | 27.45 | 25.57 | 26.62 | 1,023,866 | +0.83(+3.22%) |
May 31, 2019 | 23.12 | 25.82 | 23.12 | 25.79 | 689,800 | +2.32(+9.88%) |
May 30, 2019 | 23.42 | 23.80 | 22.86 | 23.47 | 304,036 | +0.16(+0.69%) |
May 29, 2019 | 22.53 | 24.04 | 22.11 | 23.31 | 327,500 | +0.28(+1.22%) |
May 28, 2019 | 24.81 | 25.05 | 22.75 | 23.03 | 568,680 | -1.87(-7.51%) |
May 24, 2019 | 25.27 | 25.99 | 24.40 | 24.90 | 525,500 | +0.28(+1.14%) |
May 23, 2019 | 24.87 | 25.14 | 24.25 | 24.62 | 527,383 | -0.79(-3.11%) |
May 22, 2019 | 25.88 | 26.40 | 24.85 | 25.41 | 574,252 | -0.70(-2.68%) |
May 21, 2019 | 24.99 | 26.50 | 24.93 | 26.11 | 838,297 | +1.31(+5.28%) |
May 20, 2019 | 23.46 | 26.10 | 23.27 | 24.80 | 1,111,943 | +1.08(+4.55%) |
May 17, 2019 | 23.56 | 23.97 | 22.75 | 23.72 | 1,074,100 | -0.30(-1.25%) |
May 16, 2019 | 23.52 | 24.65 | 23.00 | 24.02 | 747,182 | +0.57(+2.43%) |
May 15, 2019 | 20.97 | 24.08 | 20.75 | 23.45 | 1,118,540 | +2.10(+9.84%) |
May 14, 2019 | 18.89 | 21.65 | 18.89 | 21.35 | 1,046,043 | +2.49(+13.20%) |
May 13, 2019 | 19.90 | 20.19 | 18.27 | 18.86 | 840,389 | -1.46(-7.19%) |
May 10, 2019 | 21.04 | 21.31 | 19.56 | 20.32 | 772,800 | -0.83(-3.92%) |
May 09, 2019 | 21.73 | 21.90 | 20.37 | 21.15 | 989,768 | -0.57(-2.62%) |
May 08, 2019 | 22.15 | 22.38 | 21.01 | 21.72 | 993,373 | -0.22(-1.00%) |
May 07, 2019 | 24.25 | 25.00 | 21.50 | 21.94 | 2,233,001 | -3.91(-15.13%) |
May 06, 2019 | 23.49 | 27.80 | 23.46 | 25.85 | 2,609,840 | +2.09(+8.80%) |
May 03, 2019 | 21.67 | 23.96 | 21.50 | 23.76 | 1,096,400 | +2.20(+10.20%) |
May 02, 2019 | 21.88 | 22.50 | 21.19 | 21.56 | 611,652 | -0.32(-1.46%) |