Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.49 | 16.51 | 15.88 | 16.06 | 8,790,465 | -0.43(-2.58%) |
Jul 30, 2019 | 16.43 | 16.67 | 16.42 | 16.49 | 5,755,800 | -0.10(-0.63%) |
Jul 29, 2019 | 17.07 | 17.07 | 16.24 | 16.59 | 9,623,280 | -0.48(-2.81%) |
Jul 26, 2019 | 17.16 | 17.24 | 17.05 | 17.07 | 5,169,000 | +0.00(+0.02%) |
Jul 25, 2019 | 17.21 | 17.33 | 17.02 | 17.07 | 5,062,030 | -0.25(-1.43%) |
Jul 24, 2019 | 17.43 | 17.45 | 17.23 | 17.32 | 8,035,530 | -0.21(-1.18%) |
Jul 23, 2019 | 17.66 | 17.66 | 17.26 | 17.52 | 5,120,750 | +0.01(+0.07%) |
Jul 22, 2019 | 17.51 | 17.63 | 17.37 | 17.51 | 4,342,855 | +0.04(+0.22%) |
Jul 19, 2019 | 17.41 | 17.73 | 17.39 | 17.47 | 8,843,500 | +0.18(+1.05%) |
Jul 18, 2019 | 17.20 | 17.35 | 17.08 | 17.29 | 6,332,340 | -0.02(-0.12%) |
Jul 17, 2019 | 16.94 | 17.37 | 16.89 | 17.31 | 6,460,720 | +0.36(+2.10%) |
Jul 16, 2019 | 17.00 | 17.13 | 16.79 | 16.95 | 6,076,390 | -0.05(-0.29%) |
Jul 15, 2019 | 16.99 | 17.05 | 16.73 | 17.00 | 9,098,430 | +0.06(+0.37%) |
Jul 12, 2019 | 16.86 | 16.95 | 16.61 | 16.94 | 8,756,000 | +0.13(+0.77%) |
Jul 11, 2019 | 16.32 | 16.84 | 16.24 | 16.81 | 11,708,780 | +0.60(+3.71%) |
Jul 10, 2019 | 16.20 | 16.29 | 16.08 | 16.21 | 8,551,175 | +0.10(+0.62%) |
Jul 09, 2019 | 15.69 | 16.14 | 15.60 | 16.11 | 8,592,020 | +0.40(+2.55%) |
Jul 08, 2019 | 15.59 | 15.90 | 15.57 | 15.71 | 4,753,700 | -0.07(-0.43%) |
Jul 05, 2019 | 15.68 | 15.79 | 15.44 | 15.78 | 3,175,500 | +0.01(+0.06%) |
Jul 03, 2019 | 15.70 | 15.89 | 15.61 | 15.77 | 5,445,500 | +0.15(+0.93%) |
Jul 02, 2019 | 15.49 | 15.69 | 15.44 | 15.62 | 5,845,100 | +0.18(+1.19%) |
Jul 01, 2019 | 15.62 | 15.73 | 15.38 | 15.44 | 6,320,600 | +0.07(+0.47%) |
Jun 28, 2019 | 15.42 | 15.52 | 15.20 | 15.37 | 10,282,000 | +0.02(+0.10%) |
Jun 27, 2019 | 15.16 | 15.42 | 14.97 | 15.35 | 4,634,640 | +0.30(+1.99%) |
Jun 26, 2019 | 15.04 | 15.26 | 14.96 | 15.05 | 7,058,200 | +0.08(+0.51%) |
Jun 25, 2019 | 15.22 | 15.30 | 14.93 | 14.97 | 7,626,625 | -0.19(-1.28%) |
Jun 24, 2019 | 15.81 | 15.84 | 15.14 | 15.17 | 8,427,420 | -0.06(-0.38%) |
Jun 21, 2019 | 15.39 | 15.48 | 15.00 | 15.23 | 13,655,000 | -0.16(-1.05%) |
Jun 20, 2019 | 15.57 | 15.86 | 15.28 | 15.39 | 7,946,755 | -0.00(-0.03%) |
Jun 19, 2019 | 15.06 | 15.43 | 14.90 | 15.39 | 5,840,990 | +0.40(+2.68%) |
Jun 18, 2019 | 15.15 | 15.15 | 14.93 | 14.99 | 5,840,460 | +0.08(+0.56%) |
Jun 17, 2019 | 15.11 | 15.34 | 14.89 | 14.91 | 5,729,620 | -0.24(-1.56%) |
Jun 14, 2019 | 15.31 | 15.43 | 15.14 | 15.14 | 6,107,000 | -0.18(-1.17%) |
Jun 13, 2019 | 15.45 | 15.46 | 15.22 | 15.32 | 6,167,880 | -0.08(-0.49%) |
Jun 12, 2019 | 15.10 | 15.41 | 15.04 | 15.40 | 7,036,870 | +0.20(+1.33%) |
Jun 11, 2019 | 15.04 | 15.23 | 14.94 | 15.20 | 10,610,775 | +0.26(+1.74%) |
Jun 10, 2019 | 14.88 | 15.13 | 14.87 | 14.94 | 6,743,570 | +0.17(+1.16%) |
Jun 07, 2019 | 14.75 | 14.92 | 14.70 | 14.76 | 5,964,500 | +0.05(+0.31%) |
Jun 06, 2019 | 14.69 | 14.78 | 14.49 | 14.72 | 5,963,635 | +0.09(+0.60%) |
Jun 05, 2019 | 14.70 | 14.75 | 14.32 | 14.63 | 6,780,210 | +0.14(+0.94%) |
Jun 04, 2019 | 14.14 | 14.50 | 14.08 | 14.49 | 8,476,825 | +0.56(+4.05%) |
Jun 03, 2019 | 14.46 | 14.57 | 13.77 | 13.93 | 13,167,425 | -0.57(-3.90%) |
May 31, 2019 | 15.00 | 15.05 | 14.45 | 14.50 | 12,719,500 | -0.71(-4.69%) |
May 30, 2019 | 15.16 | 15.29 | 15.02 | 15.21 | 7,092,940 | +0.05(+0.30%) |
May 29, 2019 | 15.32 | 15.48 | 15.01 | 15.16 | 8,648,495 | -0.28(-1.84%) |
May 28, 2019 | 15.57 | 15.86 | 15.41 | 15.45 | 8,795,695 | -0.10(-0.64%) |
May 24, 2019 | 15.64 | 15.78 | 15.45 | 15.55 | 7,613,000 | +0.05(+0.32%) |
May 23, 2019 | 16.13 | 16.14 | 15.34 | 15.50 | 13,600,955 | -0.89(-5.45%) |
May 22, 2019 | 16.39 | 16.52 | 16.31 | 16.39 | 3,689,625 | -0.12(-0.73%) |
May 21, 2019 | 16.49 | 16.59 | 16.39 | 16.51 | 4,576,725 | +0.11(+0.68%) |
May 20, 2019 | 16.32 | 16.41 | 16.14 | 16.40 | 4,412,780 | -0.12(-0.75%) |
May 17, 2019 | 16.47 | 16.81 | 16.36 | 16.52 | 6,369,500 | -0.12(-0.74%) |
May 16, 2019 | 16.22 | 16.72 | 16.22 | 16.65 | 6,355,605 | +0.44(+2.70%) |
May 15, 2019 | 16.15 | 16.45 | 16.10 | 16.21 | 5,569,660 | -0.03(-0.18%) |
May 14, 2019 | 16.00 | 16.33 | 16.00 | 16.24 | 6,942,105 | +0.34(+2.15%) |
May 13, 2019 | 16.15 | 16.35 | 15.88 | 15.90 | 9,609,240 | -0.68(-4.11%) |
May 10, 2019 | 16.25 | 16.64 | 16.07 | 16.58 | 8,692,500 | +0.22(+1.33%) |
May 09, 2019 | 16.05 | 16.45 | 15.95 | 16.36 | 7,244,085 | +0.03(+0.20%) |
May 08, 2019 | 16.32 | 16.44 | 16.18 | 16.33 | 7,460,825 | -0.03(-0.16%) |
May 07, 2019 | 16.80 | 16.83 | 16.15 | 16.36 | 15,485,025 | -0.65(-3.80%) |
May 06, 2019 | 16.73 | 17.04 | 16.57 | 17.00 | 11,780,915 | -0.19(-1.11%) |
May 03, 2019 | 17.21 | 17.34 | 16.56 | 17.19 | 21,916,000 | -1.11(-6.06%) |
May 02, 2019 | 18.36 | 18.52 | 18.10 | 18.30 | 10,788,760 | -0.08(-0.41%) |