Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.21 | 39.25 | 39.21 | 39.25 | 1,697 | +0.04(+0.10%) |
Jul 30, 2019 | 39.60 | 39.60 | 38.91 | 39.21 | 4,035 | +1.01(+2.64%) |
Jul 29, 2019 | 38.10 | 38.20 | 38.10 | 38.20 | 788 | +0.10(+0.26%) |
Jul 26, 2019 | 38.00 | 38.20 | 38.00 | 38.10 | 6,100 | +0.08(+0.21%) |
Jul 25, 2019 | 38.02 | 38.42 | 38.02 | 38.02 | 9,375 | +4.72(+14.17%) |
Jul 24, 2019 | 32.30 | 33.75 | 32.30 | 33.30 | 7,155 | +2.55(+8.29%) |
Jul 23, 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 1,006 | -0.25(-0.81%) |
Jul 22, 2019 | 30.52 | 31.00 | 30.50 | 31.00 | 16,668 | +1.15(+3.85%) |
Jul 19, 2019 | 30.00 | 30.00 | 29.76 | 29.85 | 4,200 | +1.06(+3.68%) |
Jul 18, 2019 | 28.42 | 28.79 | 28.42 | 28.79 | 3,032 | +0.39(+1.37%) |
Jul 17, 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 8,005 | +0.58(+2.08%) |
Jul 16, 2019 | 27.82 | 27.82 | 27.82 | 12 | +0.00(+0.00%) | |
Jul 15, 2019 | 27.82 | 27.82 | 27.82 | 43 | +0.00(+0.00%) | |
Jul 10, 2019 | 27.82 | 27.82 | 27.82 | 0 | -0.06(-0.22%) | |
Jul 09, 2019 | 27.87 | 28.06 | 27.87 | 27.88 | 710 | -0.25(-0.89%) |
Jul 08, 2019 | 28.13 | 28.13 | 28.13 | 28.13 | 101 | -1.07(-3.66%) |
Jul 05, 2019 | 29.20 | 29.20 | 29.20 | 10 | +0.00(+0.00%) | |
Jul 03, 2019 | 29.20 | 29.20 | 29.20 | 2 | +0.00(+0.00%) | |
Jul 02, 2019 | 29.25 | 29.25 | 29.00 | 29.20 | 1,008 | +0.28(+0.97%) |
Jul 01, 2019 | 29.10 | 29.10 | 28.92 | 28.92 | 4,512 | +3.09(+11.96%) |
Jun 28, 2019 | 25.83 | 25.83 | 25.83 | 1 | +0.00(+0.00%) | |
Jun 26, 2019 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 25.83 | 25.83 | 25.83 | 0 | +0.38(+1.47%) | |
Jun 20, 2019 | 25.45 | 25.45 | 25.45 | 0 | +1.54(+6.46%) | |
Jun 19, 2019 | 23.91 | 23.91 | 23.91 | 3,648 | +0.00(+0.00%) | |
Jun 18, 2019 | 23.67 | 23.91 | 23.67 | 23.91 | 3,988 | -1.41(-5.57%) |
Jun 17, 2019 | 25.32 | 25.32 | 25.32 | 32 | +0.00(+0.00%) | |
Jun 14, 2019 | 25.32 | 25.32 | 25.32 | 189 | +0.00(+0.00%) | |
Jun 13, 2019 | 25.32 | 25.32 | 25.32 | 120 | +0.00(+0.00%) | |
Jun 12, 2019 | 24.99 | 25.32 | 24.99 | 25.32 | 4,319 | -1.23(-4.61%) |
Jun 11, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 367 | +2.34(+9.66%) |
Jun 10, 2019 | 24.21 | 24.21 | 24.21 | 1 | +0.00(+0.00%) | |
Jun 07, 2019 | 24.21 | 24.21 | 24.21 | 26 | +0.00(+0.00%) | |
Jun 06, 2019 | 24.21 | 24.21 | 24.21 | 24.21 | 156 | -0.55(-2.24%) |
Jun 05, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 101 | +0.48(+1.98%) |
Jun 04, 2019 | 24.21 | 24.28 | 24.21 | 24.28 | 246 | +0.83(+3.54%) |
Jun 03, 2019 | 23.45 | 23.45 | 23.45 | 30 | +0.00(+0.00%) | |
May 31, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 900 | -0.34(-1.43%) |
May 30, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 748 | -0.37(-1.53%) |
May 29, 2019 | 24.16 | 24.16 | 24.16 | 220 | +0.00(+0.00%) | |
May 28, 2019 | 25.10 | 25.10 | 24.16 | 200 | -0.94(-3.75%) | |
May 22, 2019 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 1,749 | +0.65(+2.66%) |
May 20, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 400 | -0.74(-2.94%) |
May 17, 2019 | 25.50 | 25.50 | 25.19 | 25.19 | 1,400 | -2.97(-10.55%) |
May 16, 2019 | 28.16 | 28.16 | 28.16 | 93 | +0.00(+0.00%) | |
May 15, 2019 | 27.80 | 28.16 | 27.70 | 28.16 | 5,573 | +1.82(+6.91%) |
May 14, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 222 | -0.34(-1.27%) |
May 13, 2019 | 26.68 | 26.68 | 26.68 | 116 | +0.00(+0.00%) | |
May 10, 2019 | 26.68 | 26.68 | 26.68 | 26.68 | 100 | -0.76(-2.77%) |
May 09, 2019 | 27.44 | 27.44 | 27.44 | 9 | +0.00(+0.00%) | |
May 08, 2019 | 27.44 | 27.44 | 27.44 | 27.44 | 142 | -0.24(-0.87%) |
May 07, 2019 | 27.68 | 27.68 | 27.68 | 1 | +0.00(+0.00%) | |
May 06, 2019 | 27.68 | 27.68 | 27.68 | 27.68 | 1,195 | -0.52(-1.84%) |
May 03, 2019 | 28.20 | 28.20 | 28.20 | 1 | +0.00(+0.00%) |