Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.80 | 21.46 | 20.22 | 20.91 | 458,630 | +0.17(+0.82%) |
Jul 30, 2019 | 20.49 | 21.05 | 20.10 | 20.74 | 394,626 | +0.08(+0.39%) |
Jul 29, 2019 | 20.25 | 20.79 | 20.02 | 20.66 | 158,657 | -0.02(-0.10%) |
Jul 26, 2019 | 20.64 | 20.90 | 20.36 | 20.68 | 187,600 | +0.20(+0.98%) |
Jul 25, 2019 | 20.66 | 21.07 | 20.37 | 20.48 | 221,924 | -0.11(-0.53%) |
Jul 24, 2019 | 20.43 | 20.76 | 20.38 | 20.59 | 258,443 | +0.20(+0.98%) |
Jul 23, 2019 | 20.00 | 20.69 | 19.37 | 20.39 | 595,042 | +0.21(+1.04%) |
Jul 22, 2019 | 20.90 | 20.90 | 20.14 | 20.18 | 246,077 | -0.65(-3.12%) |
Jul 19, 2019 | 21.59 | 21.59 | 20.76 | 20.83 | 430,100 | -0.39(-1.84%) |
Jul 18, 2019 | 21.80 | 21.80 | 20.94 | 21.22 | 164,611 | -0.58(-2.66%) |
Jul 17, 2019 | 22.14 | 22.20 | 21.68 | 21.80 | 494,805 | -0.36(-1.62%) |
Jul 16, 2019 | 22.06 | 22.24 | 21.75 | 22.16 | 244,549 | +0.22(+1.00%) |
Jul 15, 2019 | 22.20 | 22.52 | 21.53 | 21.94 | 357,459 | -0.24(-1.08%) |
Jul 12, 2019 | 22.62 | 22.64 | 21.86 | 22.18 | 268,100 | -0.51(-2.25%) |
Jul 11, 2019 | 22.52 | 22.86 | 22.14 | 22.69 | 240,142 | +0.39(+1.75%) |
Jul 10, 2019 | 22.84 | 23.00 | 21.95 | 22.30 | 483,496 | -0.18(-0.80%) |
Jul 09, 2019 | 21.18 | 22.56 | 21.18 | 22.48 | 1,169,086 | +1.30(+6.14%) |
Jul 08, 2019 | 22.56 | 22.82 | 21.16 | 21.18 | 1,048,505 | -1.39(-6.16%) |
Jul 05, 2019 | 22.26 | 23.17 | 22.09 | 22.57 | 658,000 | +0.25(+1.12%) |
Jul 03, 2019 | 22.03 | 22.70 | 22.00 | 22.32 | 386,400 | +0.39(+1.78%) |
Jul 02, 2019 | 22.00 | 22.15 | 20.81 | 21.93 | 685,067 | -0.24(-1.08%) |
Jul 01, 2019 | 22.20 | 23.00 | 21.90 | 22.17 | 1,447,615 | +0.17(+0.77%) |
Jun 28, 2019 | 24.02 | 24.10 | 21.73 | 22.00 | 5,450,800 | -8.20(-27.15%) |
Jun 27, 2019 | 29.35 | 30.30 | 29.19 | 30.20 | 387,195 | +1.19(+4.10%) |
Jun 26, 2019 | 29.25 | 29.48 | 28.77 | 29.01 | 92,958 | -0.22(-0.75%) |
Jun 25, 2019 | 29.00 | 29.66 | 28.54 | 29.23 | 167,732 | +0.21(+0.72%) |
Jun 24, 2019 | 28.60 | 29.14 | 27.60 | 29.02 | 122,277 | +0.41(+1.43%) |
Jun 21, 2019 | 28.65 | 28.70 | 28.14 | 28.61 | 109,800 | -0.09(-0.31%) |
Jun 20, 2019 | 28.80 | 29.25 | 28.05 | 28.70 | 116,743 | +0.03(+0.10%) |
Jun 19, 2019 | 28.37 | 28.79 | 27.68 | 28.67 | 143,753 | +0.39(+1.38%) |
Jun 18, 2019 | 26.80 | 28.35 | 26.49 | 28.28 | 156,178 | +1.73(+6.52%) |
Jun 17, 2019 | 26.00 | 27.21 | 26.00 | 26.55 | 195,436 | +0.25(+0.95%) |
Jun 14, 2019 | 27.04 | 27.21 | 26.00 | 26.30 | 512,000 | -0.74(-2.74%) |
Jun 13, 2019 | 26.87 | 27.15 | 26.49 | 27.04 | 162,559 | +0.36(+1.35%) |
Jun 12, 2019 | 27.04 | 27.14 | 26.48 | 26.68 | 224,415 | -0.52(-1.91%) |
Jun 11, 2019 | 27.39 | 27.56 | 26.18 | 27.20 | 392,731 | -0.24(-0.87%) |
Jun 10, 2019 | 26.85 | 27.89 | 26.76 | 27.44 | 72,951 | +0.78(+2.93%) |
Jun 07, 2019 | 26.00 | 26.78 | 26.00 | 26.66 | 50,000 | +0.84(+3.25%) |
Jun 06, 2019 | 28.13 | 28.13 | 25.76 | 25.82 | 122,669 | -2.28(-8.11%) |
Jun 05, 2019 | 27.47 | 28.25 | 27.07 | 28.10 | 578,475 | +0.56(+2.03%) |
Jun 04, 2019 | 27.74 | 27.90 | 27.16 | 27.54 | 108,255 | -0.30(-1.08%) |
Jun 03, 2019 | 27.82 | 28.05 | 27.18 | 27.84 | 174,315 | +0.23(+0.83%) |
May 31, 2019 | 27.01 | 27.67 | 26.96 | 27.61 | 117,200 | +0.31(+1.14%) |
May 30, 2019 | 28.65 | 29.07 | 27.25 | 27.30 | 132,477 | -1.16(-4.08%) |
May 29, 2019 | 27.88 | 28.64 | 27.84 | 28.46 | 221,469 | +0.54(+1.93%) |
May 28, 2019 | 26.94 | 27.98 | 26.80 | 27.92 | 557,867 | +1.11(+4.14%) |
May 24, 2019 | 27.18 | 27.59 | 26.72 | 26.81 | 100,200 | -0.09(-0.33%) |
May 23, 2019 | 26.68 | 27.13 | 26.53 | 26.90 | 123,184 | -0.07(-0.26%) |
May 22, 2019 | 26.73 | 27.00 | 26.40 | 26.97 | 72,788 | +0.22(+0.82%) |
May 21, 2019 | 27.00 | 27.37 | 26.28 | 26.75 | 70,328 | -0.11(-0.41%) |
May 20, 2019 | 26.67 | 27.53 | 26.63 | 26.86 | 117,889 | +0.12(+0.45%) |
May 17, 2019 | 26.20 | 27.11 | 25.32 | 26.74 | 131,200 | +0.38(+1.44%) |
May 16, 2019 | 26.44 | 26.72 | 25.69 | 26.36 | 132,535 | -0.03(-0.11%) |
May 15, 2019 | 23.99 | 26.62 | 23.68 | 26.39 | 220,713 | +2.29(+9.50%) |
May 14, 2019 | 23.90 | 24.60 | 23.19 | 24.10 | 220,402 | +0.50(+2.12%) |
May 13, 2019 | 25.04 | 25.35 | 23.55 | 23.60 | 105,590 | -1.94(-7.60%) |
May 10, 2019 | 25.65 | 26.49 | 25.15 | 25.54 | 120,200 | -0.07(-0.27%) |
May 09, 2019 | 28.91 | 29.24 | 25.55 | 25.61 | 231,957 | -3.67(-12.53%) |
May 08, 2019 | 29.10 | 29.70 | 28.59 | 29.28 | 124,096 | +0.05(+0.17%) |
May 07, 2019 | 29.99 | 30.15 | 28.93 | 29.23 | 77,845 | -0.84(-2.79%) |
May 06, 2019 | 29.40 | 30.18 | 29.31 | 30.07 | 49,992 | +0.21(+0.70%) |
May 03, 2019 | 29.80 | 30.00 | 29.39 | 29.86 | 95,500 | +0.09(+0.30%) |
May 02, 2019 | 29.59 | 29.82 | 29.04 | 29.77 | 106,090 | +0.18(+0.61%) |