Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.11 | 30.50 | 27.61 | 28.37 | 1,301,418 | -1.13(-3.83%) |
Jul 30, 2019 | 28.92 | 29.67 | 28.66 | 29.50 | 686,928 | +0.32(+1.10%) |
Jul 29, 2019 | 29.28 | 29.74 | 28.19 | 29.18 | 674,251 | +0.07(+0.24%) |
Jul 26, 2019 | 28.79 | 29.24 | 28.56 | 29.11 | 582,500 | +0.58(+2.03%) |
Jul 25, 2019 | 28.62 | 28.95 | 27.83 | 28.53 | 536,320 | -0.26(-0.90%) |
Jul 24, 2019 | 28.50 | 28.88 | 26.70 | 28.79 | 613,276 | +0.17(+0.59%) |
Jul 23, 2019 | 30.71 | 30.71 | 27.27 | 28.62 | 1,297,993 | -2.31(-7.47%) |
Jul 22, 2019 | 29.85 | 31.18 | 29.85 | 30.93 | 789,737 | +1.08(+3.62%) |
Jul 19, 2019 | 29.51 | 29.93 | 29.45 | 29.85 | 415,300 | +0.34(+1.15%) |
Jul 18, 2019 | 28.99 | 29.96 | 28.70 | 29.51 | 502,272 | +0.49(+1.69%) |
Jul 17, 2019 | 28.55 | 29.12 | 28.23 | 29.02 | 363,160 | +0.52(+1.82%) |
Jul 16, 2019 | 28.04 | 28.63 | 27.89 | 28.50 | 350,869 | +0.47(+1.68%) |
Jul 15, 2019 | 27.55 | 28.25 | 26.52 | 28.03 | 474,716 | +0.70(+2.56%) |
Jul 12, 2019 | 28.08 | 28.26 | 27.19 | 27.33 | 502,400 | -0.94(-3.33%) |
Jul 11, 2019 | 28.60 | 28.82 | 27.90 | 28.27 | 676,322 | -0.22(-0.77%) |
Jul 10, 2019 | 28.74 | 29.45 | 28.38 | 28.49 | 641,026 | +0.16(+0.56%) |
Jul 09, 2019 | 27.51 | 28.45 | 27.45 | 28.33 | 467,577 | +0.75(+2.72%) |
Jul 08, 2019 | 28.52 | 28.76 | 27.15 | 27.58 | 465,921 | -0.99(-3.47%) |
Jul 05, 2019 | 28.83 | 29.22 | 28.14 | 28.57 | 410,400 | -0.66(-2.26%) |
Jul 03, 2019 | 29.37 | 29.69 | 28.76 | 29.23 | 473,500 | +0.24(+0.83%) |
Jul 02, 2019 | 30.01 | 30.25 | 28.74 | 28.99 | 842,919 | +0.01(+0.03%) |
Jul 01, 2019 | 29.46 | 30.24 | 28.65 | 28.98 | 815,650 | +0.47(+1.65%) |
Jun 28, 2019 | 26.61 | 28.73 | 26.53 | 28.51 | 4,279,100 | +1.98(+7.46%) |
Jun 27, 2019 | 25.75 | 26.89 | 25.75 | 26.53 | 382,101 | +0.78(+3.03%) |
Jun 26, 2019 | 26.61 | 26.92 | 25.52 | 25.75 | 525,508 | -0.82(-3.09%) |
Jun 25, 2019 | 27.35 | 27.88 | 26.53 | 26.57 | 444,496 | -0.68(-2.50%) |
Jun 24, 2019 | 27.95 | 28.20 | 27.19 | 27.25 | 579,245 | -0.57(-2.05%) |
Jun 21, 2019 | 28.25 | 28.25 | 27.03 | 27.82 | 1,554,700 | -0.59(-2.08%) |
Jun 20, 2019 | 28.82 | 29.43 | 28.05 | 28.41 | 1,162,367 | +0.08(+0.28%) |
Jun 19, 2019 | 28.55 | 28.78 | 27.69 | 28.33 | 853,962 | -0.18(-0.63%) |
Jun 18, 2019 | 28.97 | 29.32 | 28.16 | 28.51 | 480,719 | -0.05(-0.18%) |
Jun 17, 2019 | 27.83 | 28.90 | 27.31 | 28.56 | 668,394 | +0.99(+3.59%) |
Jun 14, 2019 | 28.16 | 28.25 | 27.38 | 27.57 | 325,100 | -0.36(-1.29%) |
Jun 13, 2019 | 27.16 | 27.94 | 26.81 | 27.93 | 435,971 | +0.92(+3.41%) |
Jun 12, 2019 | 26.12 | 27.25 | 25.74 | 27.01 | 493,828 | +0.76(+2.90%) |
Jun 11, 2019 | 26.67 | 28.18 | 25.88 | 26.25 | 1,022,927 | -0.05(-0.19%) |
Jun 10, 2019 | 25.85 | 26.74 | 25.82 | 26.30 | 560,330 | +0.55(+2.14%) |
Jun 07, 2019 | 25.03 | 25.95 | 24.80 | 25.75 | 1,230,500 | +0.87(+3.50%) |
Jun 06, 2019 | 24.64 | 25.08 | 24.25 | 24.88 | 711,269 | +0.23(+0.93%) |
Jun 05, 2019 | 23.63 | 24.65 | 23.40 | 24.65 | 971,907 | +1.20(+5.12%) |
Jun 04, 2019 | 22.51 | 23.48 | 22.05 | 23.45 | 801,025 | +1.35(+6.11%) |
Jun 03, 2019 | 22.67 | 22.95 | 21.84 | 22.10 | 872,209 | -0.56(-2.47%) |
May 31, 2019 | 24.56 | 24.56 | 22.59 | 22.66 | 870,800 | -2.37(-9.47%) |
May 30, 2019 | 24.33 | 25.16 | 24.21 | 25.03 | 571,365 | +0.80(+3.30%) |
May 29, 2019 | 24.00 | 24.36 | 23.35 | 24.23 | 810,479 | +0.03(+0.12%) |
May 28, 2019 | 24.56 | 24.84 | 23.85 | 24.20 | 816,563 | -0.30(-1.22%) |
May 24, 2019 | 24.71 | 24.97 | 24.26 | 24.50 | 451,400 | -0.07(-0.28%) |
May 23, 2019 | 24.81 | 25.48 | 24.09 | 24.57 | 473,835 | -0.18(-0.73%) |
May 22, 2019 | 24.60 | 25.11 | 24.38 | 24.75 | 342,927 | +0.10(+0.41%) |
May 21, 2019 | 24.40 | 24.76 | 23.90 | 24.65 | 930,674 | +0.47(+1.94%) |
May 20, 2019 | 24.22 | 24.32 | 23.89 | 24.18 | 526,610 | -0.21(-0.86%) |
May 17, 2019 | 24.74 | 24.76 | 23.62 | 24.39 | 621,600 | -0.72(-2.87%) |
May 16, 2019 | 24.64 | 25.51 | 24.64 | 25.11 | 552,202 | +0.50(+2.03%) |
May 15, 2019 | 23.23 | 24.65 | 23.23 | 24.61 | 504,238 | +1.23(+5.26%) |
May 14, 2019 | 21.56 | 23.62 | 20.78 | 23.38 | 580,980 | +1.17(+5.27%) |
May 13, 2019 | 23.02 | 23.39 | 22.17 | 22.21 | 516,063 | -1.44(-6.09%) |
May 10, 2019 | 22.54 | 23.77 | 22.33 | 23.65 | 587,700 | +1.04(+4.60%) |
May 09, 2019 | 23.30 | 23.39 | 22.12 | 22.61 | 581,157 | -0.99(-4.19%) |
May 08, 2019 | 23.83 | 24.13 | 23.39 | 23.60 | 431,263 | -0.20(-0.84%) |
May 07, 2019 | 25.12 | 25.50 | 23.19 | 23.80 | 608,312 | -1.70(-6.67%) |
May 06, 2019 | 24.04 | 25.84 | 23.70 | 25.50 | 1,807,481 | +0.90(+3.66%) |
May 03, 2019 | 24.49 | 25.37 | 23.72 | 24.60 | 3,996,700 | +0.43(+1.78%) |
May 02, 2019 | 23.15 | 24.74 | 22.25 | 24.17 | 1,005,540 | -1.00(-3.97%) |