Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.06 | 17.11 | 16.78 | 16.91 | 5,497,585 | -0.12(-0.70%) |
Jul 30, 2019 | 16.75 | 17.13 | 16.63 | 17.03 | 10,739,806 | +0.17(+1.03%) |
Jul 29, 2019 | 16.97 | 17.00 | 16.82 | 16.86 | 5,490,248 | -0.08(-0.47%) |
Jul 26, 2019 | 16.91 | 16.97 | 16.83 | 16.93 | 6,201,641 | +0.07(+0.42%) |
Jul 25, 2019 | 16.95 | 17.05 | 16.86 | 16.86 | 6,566,046 | -0.13(-0.79%) |
Jul 24, 2019 | 16.95 | 17.04 | 16.80 | 17.00 | 4,806,174 | -0.01(-0.05%) |
Jul 23, 2019 | 17.12 | 17.14 | 16.78 | 17.01 | 9,570,401 | -0.09(-0.51%) |
Jul 22, 2019 | 17.10 | 17.21 | 17.06 | 17.09 | 4,688,498 | -0.06(-0.32%) |
Jul 19, 2019 | 17.43 | 17.46 | 17.08 | 17.15 | 7,034,357 | -0.28(-1.59%) |
Jul 18, 2019 | 17.30 | 17.45 | 17.21 | 17.43 | 7,620,694 | +0.08(+0.46%) |
Jul 17, 2019 | 17.66 | 17.71 | 17.32 | 17.35 | 9,817,451 | -0.27(-1.53%) |
Jul 16, 2019 | 17.75 | 17.83 | 17.52 | 17.62 | 8,646,838 | -0.21(-1.16%) |
Jul 15, 2019 | 17.68 | 17.84 | 17.64 | 17.82 | 11,729,627 | +0.17(+0.99%) |
Jul 12, 2019 | 17.49 | 17.68 | 17.43 | 17.65 | 8,844,526 | +0.15(+0.86%) |
Jul 11, 2019 | 17.70 | 17.80 | 17.45 | 17.50 | 9,810,784 | -0.18(-1.03%) |
Jul 10, 2019 | 17.71 | 17.81 | 17.53 | 17.68 | 5,926,816 | +0.06(+0.31%) |
Jul 09, 2019 | 17.58 | 17.66 | 17.35 | 17.62 | 6,870,125 | +0.07(+0.41%) |
Jul 08, 2019 | 17.64 | 17.72 | 17.44 | 17.55 | 9,761,185 | -0.13(-0.76%) |
Jul 05, 2019 | 17.93 | 17.93 | 17.54 | 17.69 | 4,880,325 | -0.33(-1.85%) |
Jul 03, 2019 | 17.85 | 18.02 | 17.78 | 18.02 | 5,754,178 | +0.20(+1.11%) |
Jul 02, 2019 | 17.66 | 17.87 | 17.64 | 17.82 | 7,876,308 | +0.16(+0.90%) |
Jul 01, 2019 | 17.68 | 17.68 | 17.22 | 17.66 | 11,849,957 | +0.20(+1.13%) |
Jun 28, 2019 | 17.22 | 17.47 | 17.19 | 17.47 | 16,658,725 | +0.26(+1.52%) |
Jun 27, 2019 | 16.96 | 17.28 | 16.96 | 17.20 | 15,858,501 | +0.33(+1.96%) |
Jun 26, 2019 | 17.16 | 17.33 | 16.87 | 16.87 | 46,287,564 | -0.17(-1.01%) |
Jun 25, 2019 | 17.44 | 17.50 | 16.97 | 17.05 | 8,509,431 | -0.38(-2.15%) |
Jun 24, 2019 | 17.45 | 17.59 | 17.32 | 17.42 | 11,295,832 | -0.40(-2.24%) |
Jun 21, 2019 | 18.02 | 18.02 | 17.77 | 17.82 | 4,909,005 | -0.17(-0.96%) |
Jun 20, 2019 | 17.97 | 18.20 | 17.88 | 17.99 | 4,967,168 | +0.10(+0.57%) |
Jun 19, 2019 | 17.74 | 18.02 | 17.73 | 17.89 | 4,158,403 | +0.10(+0.57%) |
Jun 18, 2019 | 17.85 | 17.98 | 17.74 | 17.79 | 4,825,946 | -0.04(-0.22%) |
Jun 17, 2019 | 17.79 | 17.92 | 17.78 | 17.83 | 4,371,620 | +0.05(+0.31%) |
Jun 14, 2019 | 17.58 | 17.79 | 17.58 | 17.77 | 1,447,609 | +0.15(+0.84%) |
Jun 13, 2019 | 17.51 | 17.62 | 17.44 | 17.62 | 2,085,070 | +0.09(+0.49%) |
Jun 12, 2019 | 17.55 | 17.62 | 17.37 | 17.54 | 1,914,742 | +0.03(+0.18%) |
Jun 11, 2019 | 17.55 | 17.66 | 17.43 | 17.51 | 2,336,881 | +0.08(+0.45%) |
Jun 10, 2019 | 17.37 | 17.44 | 17.26 | 17.43 | 2,251,659 | +0.11(+0.63%) |
Jun 07, 2019 | 17.65 | 17.67 | 17.32 | 17.32 | 2,654,653 | -0.27(-1.56%) |
Jun 06, 2019 | 17.53 | 17.65 | 17.36 | 17.59 | 2,762,956 | +0.09(+0.54%) |
Jun 05, 2019 | 17.14 | 17.51 | 17.12 | 17.50 | 2,371,247 | +0.41(+2.43%) |
Jun 04, 2019 | 17.32 | 17.33 | 16.92 | 17.08 | 3,236,415 | -0.20(-1.13%) |
Jun 03, 2019 | 17.38 | 17.49 | 17.20 | 17.28 | 3,317,764 | -0.06(-0.36%) |
May 31, 2019 | 17.35 | 17.51 | 17.25 | 17.34 | 4,687,112 | -0.14(-0.80%) |
May 30, 2019 | 17.50 | 17.64 | 17.42 | 17.48 | 3,601,334 | -0.02(-0.09%) |
May 29, 2019 | 17.63 | 17.66 | 17.40 | 17.50 | 2,010,873 | -0.15(-0.84%) |
May 28, 2019 | 17.89 | 17.92 | 17.65 | 17.65 | 4,659,297 | -0.16(-0.88%) |
May 24, 2019 | 17.73 | 17.87 | 17.70 | 17.80 | 4,165,441 | +0.13(+0.75%) |
May 23, 2019 | 17.53 | 17.67 | 17.45 | 17.67 | 4,968,784 | +0.09(+0.53%) |
May 22, 2019 | 17.42 | 17.58 | 17.40 | 17.58 | 1,034,905 | +0.09(+0.49%) |
May 21, 2019 | 17.44 | 17.53 | 17.41 | 17.49 | 1,759,120 | +0.05(+0.31%) |
May 20, 2019 | 17.69 | 17.69 | 17.38 | 17.44 | 2,553,860 | -0.26(-1.46%) |
May 17, 2019 | 17.59 | 17.70 | 17.44 | 17.69 | 3,074,522 | -0.01(-0.04%) |
May 16, 2019 | 17.45 | 17.75 | 17.40 | 17.70 | 3,065,355 | +0.27(+1.52%) |
May 15, 2019 | 17.41 | 17.49 | 17.31 | 17.44 | 1,923,995 | +0.03(+0.18%) |
May 14, 2019 | 17.55 | 17.55 | 17.16 | 17.41 | 7,340,210 | -0.15(-0.85%) |
May 13, 2019 | 17.40 | 17.58 | 17.29 | 17.55 | 2,900,442 | +0.02(+0.13%) |
May 10, 2019 | 17.25 | 17.53 | 17.13 | 17.53 | 3,583,277 | +0.27(+1.59%) |
May 09, 2019 | 17.35 | 17.37 | 17.03 | 17.26 | 4,864,015 | -0.12(-0.67%) |
May 08, 2019 | 17.46 | 17.58 | 17.31 | 17.37 | 3,069,248 | -0.14(-0.80%) |
May 07, 2019 | 17.77 | 17.79 | 17.39 | 17.51 | 2,558,739 | -0.27(-1.54%) |
May 06, 2019 | 17.80 | 17.83 | 17.66 | 17.79 | 2,925,866 | -0.09(-0.48%) |
May 03, 2019 | 17.91 | 17.98 | 17.70 | 17.87 | 2,693,532 | +0.02(+0.13%) |
May 02, 2019 | 17.79 | 18.00 | 17.53 | 17.85 | 5,721,338 | +0.00(+0.00%) |