Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.78 | 19.11 | 17.97 | 18.74 | 1,486,254 | +0.07(+0.37%) |
Jul 30, 2019 | 18.35 | 18.67 | 17.70 | 18.67 | 660,227 | +0.04(+0.21%) |
Jul 29, 2019 | 18.85 | 19.27 | 18.52 | 18.63 | 1,823,151 | -0.20(-1.06%) |
Jul 26, 2019 | 18.79 | 19.21 | 18.46 | 18.83 | 552,500 | -0.05(-0.26%) |
Jul 25, 2019 | 19.39 | 19.40 | 18.45 | 18.88 | 1,554,621 | -0.71(-3.62%) |
Jul 24, 2019 | 18.56 | 19.62 | 18.56 | 19.59 | 1,158,928 | +1.03(+5.55%) |
Jul 23, 2019 | 17.96 | 18.98 | 17.78 | 18.56 | 1,067,786 | +1.04(+5.94%) |
Jul 22, 2019 | 17.90 | 18.33 | 17.45 | 17.52 | 464,935 | -0.22(-1.24%) |
Jul 19, 2019 | 17.43 | 18.13 | 17.43 | 17.74 | 964,200 | +0.29(+1.66%) |
Jul 18, 2019 | 17.39 | 17.59 | 17.05 | 17.45 | 771,884 | -0.01(-0.06%) |
Jul 17, 2019 | 17.63 | 17.63 | 17.21 | 17.46 | 1,071,408 | -0.29(-1.63%) |
Jul 16, 2019 | 17.02 | 18.10 | 16.84 | 17.75 | 1,464,300 | +0.27(+1.54%) |
Jul 15, 2019 | 17.16 | 17.51 | 16.66 | 17.48 | 649,497 | +0.37(+2.16%) |
Jul 12, 2019 | 16.79 | 17.57 | 16.68 | 17.11 | 1,010,000 | +0.42(+2.52%) |
Jul 11, 2019 | 17.22 | 17.22 | 16.60 | 16.69 | 955,684 | -0.52(-3.02%) |
Jul 10, 2019 | 17.18 | 17.48 | 16.62 | 17.21 | 1,739,365 | +0.19(+1.12%) |
Jul 09, 2019 | 17.50 | 17.58 | 16.79 | 17.02 | 1,460,718 | -0.65(-3.68%) |
Jul 08, 2019 | 18.29 | 18.58 | 17.56 | 17.67 | 1,144,250 | -0.78(-4.23%) |
Jul 05, 2019 | 18.75 | 18.80 | 18.01 | 18.45 | 874,200 | -0.55(-2.89%) |
Jul 03, 2019 | 18.74 | 19.00 | 18.58 | 19.00 | 578,100 | +0.40(+2.15%) |
Jul 02, 2019 | 19.47 | 19.49 | 18.48 | 18.60 | 919,165 | -0.91(-4.66%) |
Jul 01, 2019 | 20.51 | 20.84 | 19.16 | 19.51 | 733,676 | -0.49(-2.45%) |
Jun 28, 2019 | 19.75 | 20.50 | 19.67 | 20.00 | 1,141,700 | +0.17(+0.86%) |
Jun 27, 2019 | 19.18 | 19.88 | 19.18 | 19.83 | 1,195,216 | +0.60(+3.12%) |
Jun 26, 2019 | 18.53 | 19.32 | 18.53 | 19.23 | 1,130,903 | +0.68(+3.67%) |
Jun 25, 2019 | 18.01 | 18.63 | 17.62 | 18.55 | 1,404,960 | +0.56(+3.11%) |
Jun 24, 2019 | 18.28 | 18.40 | 17.41 | 17.99 | 1,048,671 | -0.39(-2.12%) |
Jun 21, 2019 | 18.55 | 18.89 | 18.27 | 18.38 | 1,161,900 | -0.17(-0.92%) |
Jun 20, 2019 | 18.78 | 19.12 | 18.43 | 18.55 | 805,563 | +0.35(+1.92%) |
Jun 19, 2019 | 18.67 | 18.88 | 18.16 | 18.20 | 1,290,275 | -0.39(-2.10%) |
Jun 18, 2019 | 18.19 | 19.05 | 18.19 | 18.59 | 1,175,597 | +0.61(+3.39%) |
Jun 17, 2019 | 17.70 | 18.33 | 17.60 | 17.98 | 654,840 | +0.15(+0.84%) |
Jun 14, 2019 | 18.01 | 18.34 | 17.57 | 17.83 | 1,254,300 | -0.28(-1.55%) |
Jun 13, 2019 | 17.85 | 18.32 | 17.16 | 18.11 | 1,779,231 | +0.32(+1.80%) |
Jun 12, 2019 | 18.36 | 18.48 | 17.67 | 17.79 | 1,373,862 | -0.77(-4.15%) |
Jun 11, 2019 | 18.64 | 18.77 | 18.22 | 18.56 | 1,200,080 | +0.13(+0.71%) |
Jun 10, 2019 | 17.75 | 18.88 | 17.75 | 18.43 | 1,247,993 | +1.01(+5.80%) |
Jun 07, 2019 | 17.06 | 17.60 | 17.04 | 17.42 | 1,200,800 | +0.39(+2.29%) |
Jun 06, 2019 | 17.03 | 17.18 | 16.42 | 17.03 | 1,508,614 | -0.09(-0.53%) |
Jun 05, 2019 | 16.90 | 17.12 | 16.45 | 17.12 | 1,743,443 | +0.21(+1.24%) |
Jun 04, 2019 | 16.04 | 17.17 | 15.83 | 16.91 | 2,949,056 | +1.40(+9.03%) |
Jun 03, 2019 | 15.35 | 15.73 | 15.10 | 15.51 | 1,996,729 | +0.25(+1.64%) |
May 31, 2019 | 14.84 | 16.22 | 14.79 | 15.26 | 2,310,600 | -1.20(-7.29%) |
May 30, 2019 | 16.66 | 17.22 | 16.44 | 16.46 | 732,064 | -0.21(-1.26%) |
May 29, 2019 | 17.05 | 17.05 | 16.35 | 16.67 | 998,807 | -0.53(-3.08%) |
May 28, 2019 | 17.07 | 17.33 | 16.76 | 17.20 | 1,457,437 | +0.15(+0.88%) |
May 24, 2019 | 17.39 | 17.40 | 16.75 | 17.05 | 1,604,300 | -0.15(-0.87%) |
May 23, 2019 | 17.54 | 17.56 | 16.60 | 17.20 | 1,822,440 | -0.64(-3.59%) |
May 22, 2019 | 18.75 | 18.83 | 17.50 | 17.84 | 1,665,815 | -1.06(-5.61%) |
May 21, 2019 | 18.85 | 19.23 | 18.70 | 18.90 | 908,596 | +0.06(+0.32%) |
May 20, 2019 | 19.05 | 19.38 | 18.73 | 18.84 | 771,206 | -0.50(-2.59%) |
May 17, 2019 | 19.34 | 19.84 | 19.26 | 19.34 | 891,400 | -0.28(-1.43%) |
May 16, 2019 | 20.31 | 20.45 | 19.43 | 19.62 | 1,358,191 | -0.58(-2.87%) |
May 15, 2019 | 20.47 | 20.77 | 19.63 | 20.20 | 1,207,057 | -0.55(-2.65%) |
May 14, 2019 | 20.73 | 21.07 | 20.52 | 20.75 | 534,681 | +0.09(+0.44%) |
May 13, 2019 | 21.03 | 21.16 | 20.48 | 20.66 | 1,694,090 | -1.09(-5.01%) |
May 10, 2019 | 21.52 | 21.84 | 20.92 | 21.75 | 873,600 | +0.18(+0.83%) |
May 09, 2019 | 20.76 | 21.58 | 20.02 | 21.57 | 1,106,931 | +0.15(+0.70%) |
May 08, 2019 | 21.54 | 21.93 | 21.41 | 21.42 | 702,715 | -0.05(-0.23%) |
May 07, 2019 | 21.53 | 21.60 | 20.91 | 21.47 | 1,339,009 | -0.44(-2.01%) |
May 06, 2019 | 21.64 | 22.07 | 21.03 | 21.91 | 1,232,745 | -0.55(-2.45%) |
May 03, 2019 | 21.66 | 22.58 | 21.29 | 22.46 | 1,427,600 | +0.77(+3.55%) |
May 02, 2019 | 22.86 | 23.55 | 21.50 | 21.69 | 3,337,388 | +0.05(+0.23%) |