Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.67 | 28.20 | 27.27 | 27.61 | 817,689 | +0.12(+0.45%) |
Jul 30, 2019 | 26.84 | 27.73 | 26.62 | 27.49 | 771,225 | +0.34(+1.24%) |
Jul 29, 2019 | 27.32 | 27.53 | 26.71 | 27.15 | 691,277 | -0.19(-0.70%) |
Jul 26, 2019 | 27.57 | 27.87 | 26.96 | 27.34 | 945,427 | -0.12(-0.45%) |
Jul 25, 2019 | 31.19 | 32.20 | 27.12 | 27.47 | 3,033,769 | -7.10(-20.55%) |
Jul 24, 2019 | 33.52 | 34.64 | 33.24 | 34.57 | 789,489 | +0.76(+2.25%) |
Jul 23, 2019 | 32.88 | 33.84 | 32.76 | 33.81 | 370,663 | +1.31(+4.02%) |
Jul 22, 2019 | 32.37 | 32.86 | 32.17 | 32.50 | 410,039 | +0.13(+0.42%) |
Jul 19, 2019 | 31.88 | 32.99 | 31.88 | 32.37 | 269,497 | +0.48(+1.51%) |
Jul 18, 2019 | 31.95 | 32.19 | 31.54 | 31.89 | 483,763 | -0.11(-0.33%) |
Jul 17, 2019 | 32.21 | 32.60 | 31.73 | 31.99 | 376,133 | -0.28(-0.86%) |
Jul 16, 2019 | 31.76 | 32.43 | 31.56 | 32.27 | 318,755 | +0.50(+1.57%) |
Jul 15, 2019 | 32.15 | 32.15 | 31.12 | 31.77 | 533,341 | -0.45(-1.40%) |
Jul 12, 2019 | 32.12 | 32.68 | 31.81 | 32.22 | 501,536 | +0.12(+0.36%) |
Jul 11, 2019 | 32.69 | 32.69 | 31.89 | 32.11 | 250,463 | -0.48(-1.47%) |
Jul 10, 2019 | 33.43 | 33.44 | 32.52 | 32.59 | 315,584 | -0.60(-1.80%) |
Jul 09, 2019 | 33.09 | 33.29 | 32.84 | 33.19 | 331,205 | +0.08(+0.23%) |
Jul 08, 2019 | 32.59 | 33.40 | 32.47 | 33.11 | 447,330 | +0.19(+0.58%) |
Jul 05, 2019 | 32.79 | 33.14 | 32.12 | 32.92 | 368,972 | -0.37(-1.13%) |
Jul 03, 2019 | 33.27 | 33.58 | 33.25 | 33.29 | 160,762 | -0.05(-0.14%) |
Jul 02, 2019 | 34.42 | 34.42 | 33.07 | 33.34 | 344,609 | -1.17(-3.40%) |
Jul 01, 2019 | 35.18 | 35.45 | 34.00 | 34.51 | 463,345 | +0.03(+0.08%) |
Jun 28, 2019 | 34.31 | 34.93 | 34.19 | 34.48 | 2,736,286 | +0.37(+1.07%) |
Jun 27, 2019 | 34.10 | 34.34 | 33.76 | 34.12 | 320,735 | +0.03(+0.08%) |
Jun 26, 2019 | 33.93 | 34.17 | 33.81 | 34.09 | 342,580 | +0.36(+1.05%) |
Jun 25, 2019 | 34.21 | 34.44 | 33.65 | 33.73 | 520,335 | -0.33(-0.96%) |
Jun 24, 2019 | 34.95 | 34.95 | 34.04 | 34.06 | 420,293 | -0.77(-2.21%) |
Jun 21, 2019 | 34.94 | 35.41 | 34.51 | 34.83 | 376,256 | -0.23(-0.66%) |
Jun 20, 2019 | 34.88 | 35.27 | 34.50 | 35.06 | 392,325 | +0.86(+2.50%) |
Jun 19, 2019 | 34.38 | 34.61 | 34.14 | 34.20 | 387,960 | -0.15(-0.45%) |
Jun 18, 2019 | 34.64 | 35.47 | 34.31 | 34.36 | 455,620 | -0.05(-0.14%) |
Jun 17, 2019 | 34.13 | 34.74 | 34.06 | 34.41 | 636,180 | +0.36(+1.04%) |
Jun 14, 2019 | 34.63 | 34.75 | 33.79 | 34.05 | 708,133 | -0.82(-2.36%) |
Jun 13, 2019 | 33.73 | 35.00 | 33.73 | 34.87 | 555,107 | +1.28(+3.82%) |
Jun 12, 2019 | 33.41 | 33.94 | 33.06 | 33.59 | 507,361 | +0.05(+0.14%) |
Jun 11, 2019 | 33.79 | 34.01 | 33.45 | 33.54 | 481,405 | +0.16(+0.49%) |
Jun 10, 2019 | 33.02 | 35.03 | 32.79 | 33.38 | 383,520 | +0.65(+1.99%) |
Jun 07, 2019 | 32.35 | 32.81 | 32.21 | 32.73 | 404,617 | +0.60(+1.88%) |
Jun 06, 2019 | 31.96 | 32.30 | 31.56 | 32.13 | 303,789 | +0.03(+0.09%) |
Jun 05, 2019 | 32.28 | 32.85 | 31.62 | 32.10 | 307,465 | -0.15(-0.47%) |
Jun 04, 2019 | 30.66 | 32.29 | 30.58 | 32.25 | 612,734 | +2.06(+6.81%) |
Jun 03, 2019 | 30.04 | 30.65 | 29.87 | 30.20 | 563,546 | +0.19(+0.64%) |
May 31, 2019 | 30.36 | 30.46 | 29.74 | 30.00 | 732,703 | -0.89(-2.88%) |
May 30, 2019 | 32.07 | 32.42 | 30.70 | 30.89 | 675,634 | -1.07(-3.35%) |
May 29, 2019 | 31.75 | 32.19 | 31.62 | 31.96 | 635,828 | -0.11(-0.36%) |
May 28, 2019 | 32.00 | 32.25 | 31.67 | 32.08 | 554,590 | +0.22(+0.69%) |
May 24, 2019 | 31.49 | 31.99 | 31.00 | 31.86 | 359,555 | +0.68(+2.18%) |
May 23, 2019 | 31.83 | 31.83 | 31.00 | 31.18 | 509,820 | -1.20(-3.69%) |
May 22, 2019 | 32.79 | 33.04 | 32.38 | 32.38 | 180,843 | -0.66(-2.00%) |
May 21, 2019 | 32.41 | 33.12 | 32.10 | 33.04 | 244,161 | +0.89(+2.77%) |
May 20, 2019 | 31.95 | 32.72 | 31.75 | 32.15 | 321,264 | -0.06(-0.18%) |
May 17, 2019 | 33.06 | 33.22 | 32.11 | 32.20 | 436,088 | -1.23(-3.69%) |
May 16, 2019 | 33.37 | 33.88 | 33.33 | 33.44 | 284,233 | +0.16(+0.49%) |
May 15, 2019 | 32.68 | 33.57 | 32.60 | 33.28 | 324,425 | +0.01(+0.03%) |
May 14, 2019 | 32.81 | 33.30 | 32.23 | 33.27 | 510,179 | +0.75(+2.29%) |
May 13, 2019 | 33.05 | 33.06 | 32.36 | 32.52 | 527,262 | -1.54(-4.52%) |
May 10, 2019 | 33.65 | 34.16 | 32.78 | 34.06 | 401,585 | +0.16(+0.48%) |
May 09, 2019 | 33.47 | 34.10 | 33.19 | 33.90 | 370,181 | -0.03(-0.08%) |
May 08, 2019 | 35.00 | 35.02 | 33.93 | 33.93 | 567,293 | -1.16(-3.30%) |
May 07, 2019 | 34.87 | 35.44 | 34.73 | 35.08 | 658,527 | -0.13(-0.38%) |
May 06, 2019 | 34.80 | 35.37 | 34.32 | 35.22 | 434,415 | -0.69(-1.92%) |
May 03, 2019 | 35.72 | 36.32 | 35.60 | 35.91 | 663,071 | +0.91(+2.60%) |
May 02, 2019 | 35.21 | 35.59 | 34.54 | 35.00 | 306,211 | -0.33(-0.92%) |