Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.00 | 22.05 | 19.60 | 19.74 | 31,170 | -1.26(-6.00%) |
Jul 30, 2019 | 24.85 | 24.85 | 21.00 | 21.00 | 28,969 | -1.89(-8.26%) |
Jul 29, 2019 | 22.68 | 24.46 | 22.12 | 22.89 | 9,023 | +0.28(+1.24%) |
Jul 26, 2019 | 24.22 | 26.18 | 22.61 | 22.61 | 14,428 | -1.47(-6.10%) |
Jul 25, 2019 | 28.63 | 28.63 | 23.94 | 24.08 | 11,357 | -3.71(-13.35%) |
Jul 24, 2019 | 25.48 | 28.50 | 24.82 | 27.79 | 15,398 | +3.04(+12.31%) |
Jul 23, 2019 | 25.55 | 26.18 | 24.50 | 24.75 | 5,249 | -0.95(-3.68%) |
Jul 22, 2019 | 28.98 | 28.98 | 25.20 | 25.69 | 12,557 | -0.28(-1.08%) |
Jul 19, 2019 | 24.01 | 26.74 | 24.01 | 25.97 | 14,571 | +2.10(+8.80%) |
Jul 18, 2019 | 22.33 | 24.57 | 22.12 | 23.87 | 15,105 | +1.47(+6.56%) |
Jul 17, 2019 | 22.40 | 22.68 | 22.12 | 22.40 | 1,802 | +0.00(+0.00%) |
Jul 16, 2019 | 21.77 | 22.89 | 21.77 | 22.40 | 4,245 | +0.63(+2.89%) |
Jul 15, 2019 | 22.54 | 23.10 | 21.77 | 21.77 | 1,956 | -0.63(-2.81%) |
Jul 12, 2019 | 22.33 | 22.40 | 21.84 | 22.40 | 4,700 | -0.14(-0.62%) |
Jul 11, 2019 | 22.61 | 22.75 | 22.05 | 22.54 | 6,119 | -0.07(-0.31%) |
Jul 10, 2019 | 23.59 | 23.80 | 22.54 | 22.61 | 9,741 | -0.84(-3.58%) |
Jul 09, 2019 | 22.89 | 23.45 | 22.89 | 23.45 | 2,332 | +0.70(+3.08%) |
Jul 08, 2019 | 22.54 | 23.59 | 22.05 | 22.75 | 2,157 | +0.00(+0.00%) |
Jul 05, 2019 | 22.89 | 23.38 | 22.54 | 22.75 | 714 | +0.00(+0.00%) |
Jul 03, 2019 | 23.45 | 23.94 | 22.75 | 22.75 | 757 | -1.05(-4.41%) |
Jul 02, 2019 | 23.87 | 24.29 | 23.10 | 23.80 | 5,942 | -0.21(-0.87%) |
Jul 01, 2019 | 24.08 | 24.43 | 23.52 | 24.01 | 17,362 | +0.35(+1.48%) |
Jun 28, 2019 | 24.15 | 24.43 | 23.64 | 23.66 | 2,757 | -0.49(-2.03%) |
Jun 27, 2019 | 23.66 | 24.15 | 23.38 | 24.15 | 5,513 | +1.19(+5.18%) |
Jun 26, 2019 | 23.17 | 23.96 | 22.33 | 22.96 | 3,167 | +0.56(+2.50%) |
Jun 25, 2019 | 22.47 | 24.08 | 21.35 | 22.40 | 16,093 | -0.35(-1.54%) |
Jun 24, 2019 | 21.70 | 27.37 | 21.70 | 22.75 | 15,633 | +1.75(+8.33%) |
Jun 21, 2019 | 25.20 | 25.20 | 21.00 | 21.00 | 41,514 | -3.92(-15.73%) |
Jun 20, 2019 | 25.62 | 25.76 | 24.64 | 24.92 | 4,251 | -0.49(-1.93%) |
Jun 19, 2019 | 25.20 | 26.11 | 25.06 | 25.41 | 2,620 | +0.42(+1.68%) |
Jun 18, 2019 | 25.55 | 26.46 | 24.64 | 24.99 | 17,761 | -1.19(-4.55%) |
Jun 17, 2019 | 26.32 | 27.23 | 25.55 | 26.18 | 13,821 | -0.07(-0.27%) |
Jun 14, 2019 | 28.07 | 29.26 | 26.25 | 26.25 | 14,428 | -0.84(-3.10%) |
Jun 13, 2019 | 27.58 | 29.46 | 27.09 | 27.09 | 3,062 | -0.49(-1.78%) |
Jun 12, 2019 | 27.86 | 28.84 | 26.95 | 27.58 | 7,099 | +0.28(+1.03%) |
Jun 11, 2019 | 29.75 | 29.75 | 27.30 | 27.30 | 5,874 | -1.96(-6.70%) |
Jun 10, 2019 | 30.31 | 30.31 | 28.01 | 29.26 | 4,544 | +2.03(+7.46%) |
Jun 07, 2019 | 30.45 | 30.45 | 27.23 | 27.23 | 9,857 | -1.75(-6.04%) |
Jun 06, 2019 | 28.91 | 29.05 | 28.35 | 28.98 | 3,186 | +1.12(+4.02%) |
Jun 05, 2019 | 28.00 | 32.55 | 27.72 | 27.86 | 4,040 | +0.14(+0.51%) |
Jun 04, 2019 | 28.28 | 28.70 | 27.72 | 27.72 | 5,151 | +0.00(+0.00%) |
Jun 03, 2019 | 31.50 | 31.50 | 27.72 | 27.72 | 5,779 | -3.01(-9.79%) |
May 31, 2019 | 28.70 | 31.43 | 28.07 | 30.73 | 7,000 | +1.54(+5.28%) |
May 30, 2019 | 26.81 | 31.05 | 26.81 | 29.19 | 16,460 | +2.31(+8.59%) |
May 29, 2019 | 28.35 | 28.98 | 25.27 | 26.88 | 38,479 | -1.19(-4.24%) |
May 28, 2019 | 29.75 | 29.75 | 27.16 | 28.07 | 10,280 | -0.70(-2.43%) |
May 24, 2019 | 28.56 | 30.91 | 28.56 | 28.77 | 3,500 | +0.28(+0.98%) |
May 23, 2019 | 28.91 | 30.10 | 27.86 | 28.49 | 2,447 | -0.35(-1.21%) |
May 22, 2019 | 29.40 | 29.68 | 27.30 | 28.84 | 12,291 | -0.35(-1.20%) |
May 21, 2019 | 29.89 | 30.80 | 28.77 | 29.19 | 10,045 | -1.12(-3.70%) |
May 20, 2019 | 31.01 | 32.06 | 29.75 | 30.31 | 7,805 | -0.84(-2.70%) |
May 17, 2019 | 31.15 | 32.20 | 30.87 | 31.15 | 16,871 | -0.14(-0.45%) |
May 16, 2019 | 30.80 | 31.36 | 30.52 | 31.29 | 6,630 | +0.84(+2.76%) |
May 15, 2019 | 30.52 | 30.87 | 30.24 | 30.45 | 3,178 | +0.35(+1.16%) |
May 14, 2019 | 30.38 | 30.87 | 29.68 | 30.10 | 2,622 | -0.07(-0.23%) |
May 13, 2019 | 31.43 | 31.43 | 29.75 | 30.17 | 16,829 | -1.33(-4.22%) |
May 10, 2019 | 31.50 | 32.83 | 31.15 | 31.50 | 3,542 | +0.00(+0.00%) |
May 09, 2019 | 32.55 | 32.69 | 30.87 | 31.50 | 20,368 | -1.40(-4.26%) |
May 08, 2019 | 33.74 | 34.23 | 32.55 | 32.90 | 13,160 | -0.49(-1.47%) |
May 07, 2019 | 37.45 | 38.50 | 33.39 | 33.39 | 39,527 | -3.99(-10.67%) |
May 06, 2019 | 36.89 | 38.15 | 34.65 | 37.38 | 9,287 | +0.00(+0.00%) |
May 03, 2019 | 36.40 | 37.87 | 36.40 | 37.38 | 6,428 | +1.47(+4.09%) |
May 02, 2019 | 37.45 | 38.08 | 35.91 | 35.91 | 5,095 | -1.96(-5.18%) |