Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.31 | 19.35 | 19.16 | 19.22 | 421,364 | -0.07(-0.38%) |
Jul 30, 2019 | 19.14 | 19.32 | 19.05 | 19.29 | 935,264 | +0.12(+0.61%) |
Jul 29, 2019 | 19.18 | 19.25 | 19.13 | 19.18 | 345,618 | -0.01(-0.05%) |
Jul 26, 2019 | 19.12 | 19.22 | 19.06 | 19.18 | 717,903 | +0.07(+0.36%) |
Jul 25, 2019 | 19.21 | 19.21 | 19.00 | 19.12 | 505,054 | +0.00(+0.00%) |
Jul 24, 2019 | 19.08 | 19.16 | 18.96 | 19.12 | 487,660 | +0.06(+0.30%) |
Jul 23, 2019 | 19.00 | 19.15 | 18.95 | 19.06 | 634,411 | +0.06(+0.30%) |
Jul 22, 2019 | 18.98 | 19.08 | 18.93 | 19.00 | 406,080 | +0.06(+0.32%) |
Jul 19, 2019 | 19.08 | 19.08 | 18.83 | 18.94 | 553,402 | -0.09(-0.46%) |
Jul 18, 2019 | 19.03 | 19.17 | 18.93 | 19.03 | 791,389 | +0.02(+0.11%) |
Jul 17, 2019 | 19.06 | 19.12 | 18.96 | 19.01 | 1,162,691 | +0.02(+0.11%) |
Jul 16, 2019 | 18.99 | 19.08 | 18.88 | 18.98 | 1,129,174 | +0.08(+0.41%) |
Jul 15, 2019 | 18.75 | 18.97 | 18.66 | 18.91 | 1,583,296 | +0.16(+0.88%) |
Jul 12, 2019 | 18.42 | 18.77 | 18.40 | 18.74 | 8,215,566 | -0.33(-1.75%) |
Jul 11, 2019 | 19.34 | 19.42 | 18.88 | 19.08 | 836,707 | -0.27(-1.41%) |
Jul 10, 2019 | 19.25 | 19.38 | 19.23 | 19.35 | 402,926 | +0.17(+0.91%) |
Jul 09, 2019 | 19.08 | 19.19 | 19.02 | 19.18 | 307,382 | +0.03(+0.16%) |
Jul 08, 2019 | 18.97 | 19.20 | 18.85 | 19.15 | 443,754 | +0.12(+0.62%) |
Jul 05, 2019 | 18.92 | 19.03 | 18.87 | 19.03 | 377,613 | -0.01(-0.07%) |
Jul 03, 2019 | 18.95 | 19.10 | 18.91 | 19.04 | 371,853 | +0.17(+0.90%) |
Jul 02, 2019 | 18.81 | 18.97 | 18.79 | 18.87 | 580,075 | +0.07(+0.37%) |
Jul 01, 2019 | 18.71 | 18.95 | 18.64 | 18.80 | 717,154 | +0.16(+0.88%) |
Jun 28, 2019 | 18.70 | 18.71 | 18.55 | 18.64 | 350,887 | +0.01(+0.07%) |
Jun 27, 2019 | 18.47 | 18.63 | 18.32 | 18.62 | 386,183 | +0.22(+1.18%) |
Jun 26, 2019 | 18.28 | 18.52 | 18.28 | 18.41 | 543,187 | +0.18(+1.00%) |
Jun 25, 2019 | 18.45 | 18.45 | 18.22 | 18.23 | 498,613 | -0.18(-0.97%) |
Jun 24, 2019 | 18.45 | 18.56 | 18.29 | 18.40 | 610,143 | +0.00(+0.02%) |
Jun 21, 2019 | 18.50 | 18.58 | 18.40 | 18.40 | 1,057,732 | -0.10(-0.56%) |
Jun 20, 2019 | 18.58 | 18.59 | 18.43 | 18.50 | 735,832 | +0.06(+0.31%) |
Jun 19, 2019 | 18.45 | 18.49 | 18.29 | 18.45 | 714,405 | +0.00(+0.00%) |
Jun 18, 2019 | 18.48 | 18.61 | 18.45 | 18.45 | 819,450 | -0.07(-0.40%) |
Jun 17, 2019 | 18.45 | 18.57 | 18.45 | 18.52 | 785,576 | +0.05(+0.28%) |
Jun 14, 2019 | 18.47 | 18.52 | 18.31 | 18.47 | 1,033,540 | -0.03(-0.14%) |
Jun 13, 2019 | 18.45 | 18.58 | 18.33 | 18.49 | 846,319 | +0.07(+0.38%) |
Jun 12, 2019 | 18.60 | 18.62 | 18.41 | 18.43 | 527,234 | -0.15(-0.79%) |
Jun 11, 2019 | 18.68 | 18.69 | 18.42 | 18.57 | 476,401 | -0.05(-0.28%) |
Jun 10, 2019 | 18.73 | 18.73 | 18.51 | 18.62 | 469,392 | +0.01(+0.05%) |
Jun 07, 2019 | 18.49 | 18.78 | 18.45 | 18.62 | 772,045 | +0.26(+1.42%) |
Jun 06, 2019 | 18.10 | 18.44 | 18.10 | 18.36 | 467,825 | +0.26(+1.46%) |
Jun 05, 2019 | 18.18 | 18.27 | 18.03 | 18.09 | 452,101 | -0.08(-0.43%) |
Jun 04, 2019 | 18.01 | 18.19 | 17.97 | 18.17 | 557,063 | +0.18(+1.01%) |
Jun 03, 2019 | 18.01 | 18.04 | 17.88 | 17.99 | 592,539 | +0.06(+0.34%) |
May 31, 2019 | 17.97 | 18.05 | 17.85 | 17.93 | 489,814 | -0.16(-0.89%) |
May 30, 2019 | 18.16 | 18.18 | 18.01 | 18.09 | 444,475 | +0.30(+1.69%) |
May 29, 2019 | 17.93 | 17.93 | 17.65 | 17.79 | 849,729 | -0.16(-0.89%) |
May 28, 2019 | 17.98 | 18.14 | 17.92 | 17.95 | 542,116 | +0.23(+1.29%) |
May 24, 2019 | 17.79 | 17.92 | 17.71 | 17.72 | 260,269 | +0.03(+0.19%) |
May 23, 2019 | 17.52 | 17.85 | 17.48 | 17.68 | 415,551 | +0.10(+0.55%) |
May 22, 2019 | 17.57 | 17.62 | 17.51 | 17.59 | 719,116 | +0.03(+0.17%) |
May 21, 2019 | 17.66 | 17.68 | 17.45 | 17.56 | 378,644 | -0.02(-0.12%) |
May 20, 2019 | 17.68 | 17.71 | 17.51 | 17.58 | 196,569 | -0.11(-0.60%) |
May 17, 2019 | 17.60 | 17.77 | 17.50 | 17.68 | 365,751 | -0.02(-0.12%) |
May 16, 2019 | 17.81 | 17.88 | 17.52 | 17.71 | 728,256 | -0.08(-0.45%) |
May 15, 2019 | 17.68 | 17.97 | 17.68 | 17.79 | 884,996 | +0.05(+0.31%) |
May 14, 2019 | 17.59 | 17.79 | 17.56 | 17.73 | 645,010 | +0.16(+0.91%) |
May 13, 2019 | 17.36 | 17.58 | 17.28 | 17.57 | 516,800 | +0.08(+0.48%) |
May 10, 2019 | 17.55 | 17.57 | 17.22 | 17.49 | 806,408 | +0.02(+0.10%) |
May 09, 2019 | 17.36 | 17.54 | 17.34 | 17.47 | 594,777 | +0.05(+0.32%) |
May 08, 2019 | 17.35 | 17.53 | 17.33 | 17.41 | 761,873 | +0.00(+0.00%) |
May 07, 2019 | 17.51 | 17.56 | 17.23 | 17.41 | 561,371 | -0.16(-0.89%) |
May 06, 2019 | 17.52 | 17.57 | 17.43 | 17.57 | 691,704 | -0.02(-0.12%) |
May 03, 2019 | 17.44 | 17.65 | 17.40 | 17.59 | 457,723 | +0.25(+1.46%) |
May 02, 2019 | 17.49 | 17.51 | 17.25 | 17.34 | 354,876 | -0.12(-0.70%) |