Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.37 | 29.48 | 28.44 | 28.80 | 2,076,489 | -0.61(-2.06%) |
Jul 30, 2019 | 27.92 | 29.42 | 27.91 | 29.41 | 1,517,292 | +1.39(+4.97%) |
Jul 29, 2019 | 27.92 | 28.23 | 27.68 | 28.02 | 459,370 | +0.07(+0.24%) |
Jul 26, 2019 | 27.41 | 28.07 | 27.30 | 27.95 | 1,432,081 | +0.74(+2.71%) |
Jul 25, 2019 | 27.70 | 27.91 | 26.97 | 27.21 | 1,888,976 | -0.54(-1.94%) |
Jul 24, 2019 | 26.85 | 27.76 | 26.81 | 27.75 | 852,540 | +0.83(+3.09%) |
Jul 23, 2019 | 26.86 | 27.18 | 26.63 | 26.92 | 2,089,702 | +0.17(+0.64%) |
Jul 22, 2019 | 27.13 | 27.33 | 26.59 | 26.75 | 787,382 | -0.30(-1.12%) |
Jul 19, 2019 | 26.50 | 27.05 | 26.18 | 27.05 | 623,273 | +0.52(+1.96%) |
Jul 18, 2019 | 26.68 | 26.84 | 26.26 | 26.53 | 703,160 | -0.09(-0.36%) |
Jul 17, 2019 | 26.23 | 26.69 | 25.90 | 26.62 | 926,203 | +0.16(+0.61%) |
Jul 16, 2019 | 26.41 | 26.74 | 26.36 | 26.46 | 561,537 | -0.14(-0.53%) |
Jul 15, 2019 | 26.76 | 26.92 | 26.27 | 26.60 | 710,936 | -0.10(-0.39%) |
Jul 12, 2019 | 26.74 | 27.23 | 26.45 | 26.71 | 546,566 | +0.08(+0.28%) |
Jul 11, 2019 | 26.55 | 26.87 | 25.98 | 26.63 | 764,017 | +0.02(+0.07%) |
Jul 10, 2019 | 27.36 | 27.58 | 26.60 | 26.61 | 861,582 | -0.75(-2.73%) |
Jul 09, 2019 | 27.44 | 27.72 | 26.35 | 27.36 | 823,464 | -0.32(-1.16%) |
Jul 08, 2019 | 27.86 | 28.13 | 27.36 | 27.68 | 993,907 | +1.14(+4.28%) |
Jul 05, 2019 | 26.30 | 26.62 | 25.90 | 26.55 | 423,369 | +0.02(+0.07%) |
Jul 03, 2019 | 26.03 | 26.82 | 25.99 | 26.53 | 260,445 | +0.45(+1.74%) |
Jul 02, 2019 | 25.96 | 26.54 | 25.85 | 26.07 | 533,873 | +0.11(+0.44%) |
Jul 01, 2019 | 25.80 | 26.46 | 25.72 | 25.96 | 526,451 | +0.45(+1.78%) |
Jun 28, 2019 | 25.22 | 25.61 | 24.95 | 25.51 | 1,407,040 | +0.27(+1.09%) |
Jun 27, 2019 | 25.11 | 25.51 | 25.05 | 25.23 | 570,842 | +0.05(+0.19%) |
Jun 26, 2019 | 25.44 | 25.63 | 25.16 | 25.19 | 637,678 | -0.30(-1.19%) |
Jun 25, 2019 | 25.75 | 25.92 | 25.14 | 25.49 | 1,013,557 | -0.30(-1.17%) |
Jun 24, 2019 | 26.32 | 26.49 | 25.75 | 25.79 | 766,512 | -0.59(-2.22%) |
Jun 21, 2019 | 26.83 | 27.11 | 26.29 | 26.38 | 878,225 | -0.66(-2.45%) |
Jun 20, 2019 | 27.81 | 28.06 | 26.91 | 27.04 | 933,657 | -0.48(-1.75%) |
Jun 19, 2019 | 28.68 | 28.81 | 27.26 | 27.52 | 1,703,497 | -1.27(-4.40%) |
Jun 18, 2019 | 28.80 | 29.13 | 28.60 | 28.79 | 413,378 | +0.10(+0.36%) |
Jun 17, 2019 | 28.97 | 28.97 | 28.57 | 28.69 | 430,909 | -0.28(-0.98%) |
Jun 14, 2019 | 29.24 | 29.52 | 28.83 | 28.97 | 391,672 | -0.35(-1.19%) |
Jun 13, 2019 | 28.88 | 29.53 | 28.83 | 29.32 | 617,600 | +0.63(+2.21%) |
Jun 12, 2019 | 28.79 | 29.47 | 28.55 | 28.69 | 585,542 | -0.10(-0.36%) |
Jun 11, 2019 | 29.05 | 29.25 | 28.69 | 28.79 | 523,462 | +0.03(+0.10%) |
Jun 10, 2019 | 29.15 | 29.68 | 28.60 | 28.76 | 526,305 | -0.34(-1.17%) |
Jun 07, 2019 | 28.64 | 29.18 | 28.35 | 29.10 | 838,814 | +0.55(+1.92%) |
Jun 06, 2019 | 27.83 | 28.57 | 27.83 | 28.55 | 842,400 | +0.57(+2.03%) |
Jun 05, 2019 | 28.53 | 28.56 | 27.70 | 27.99 | 829,388 | -0.31(-1.10%) |
Jun 04, 2019 | 27.61 | 28.34 | 27.40 | 28.30 | 1,039,555 | +1.02(+3.75%) |
Jun 03, 2019 | 27.02 | 27.47 | 26.79 | 27.28 | 739,643 | +0.27(+0.98%) |
May 31, 2019 | 27.49 | 27.51 | 26.67 | 27.01 | 1,361,185 | -0.77(-2.76%) |
May 30, 2019 | 27.54 | 28.17 | 27.31 | 27.78 | 1,044,466 | +0.37(+1.35%) |
May 29, 2019 | 28.34 | 28.34 | 27.07 | 27.41 | 1,263,468 | -1.15(-4.04%) |
May 28, 2019 | 29.39 | 29.58 | 28.54 | 28.56 | 1,032,570 | -0.67(-2.30%) |
May 24, 2019 | 30.34 | 30.40 | 29.19 | 29.24 | 686,984 | -0.76(-2.52%) |
May 23, 2019 | 30.35 | 30.36 | 28.73 | 29.99 | 1,745,316 | -0.51(-1.68%) |
May 22, 2019 | 30.50 | 30.76 | 30.16 | 30.50 | 1,020,306 | +0.00(+0.00%) |
May 21, 2019 | 30.29 | 30.76 | 30.07 | 30.50 | 2,259,747 | +0.40(+1.32%) |
May 20, 2019 | 30.08 | 30.61 | 30.04 | 30.11 | 1,972,932 | -0.18(-0.59%) |
May 17, 2019 | 31.02 | 31.20 | 30.22 | 30.29 | 672,087 | -0.96(-3.06%) |
May 16, 2019 | 32.20 | 32.52 | 31.18 | 31.24 | 1,209,735 | -0.94(-2.91%) |
May 15, 2019 | 31.90 | 32.37 | 30.98 | 32.18 | 1,177,721 | +0.18(+0.56%) |
May 14, 2019 | 31.57 | 32.39 | 31.45 | 32.00 | 1,192,588 | +0.62(+1.96%) |
May 13, 2019 | 30.84 | 31.43 | 30.31 | 31.38 | 1,284,953 | +0.09(+0.30%) |
May 10, 2019 | 31.72 | 32.77 | 30.64 | 31.29 | 1,726,126 | -0.46(-1.46%) |
May 09, 2019 | 37.45 | 37.75 | 31.05 | 31.75 | 4,882,757 | -5.93(-15.75%) |
May 08, 2019 | 38.56 | 38.88 | 37.66 | 37.69 | 514,141 | -0.77(-1.99%) |
May 07, 2019 | 39.59 | 39.64 | 38.14 | 38.45 | 520,461 | -1.48(-3.70%) |
May 06, 2019 | 38.83 | 39.95 | 38.72 | 39.93 | 519,947 | +0.45(+1.15%) |
May 03, 2019 | 39.16 | 39.61 | 39.11 | 39.48 | 383,219 | +0.61(+1.56%) |
May 02, 2019 | 37.90 | 38.96 | 37.77 | 38.87 | 709,440 | +0.91(+2.39%) |