Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.89 | 18.89 | 18.23 | 18.59 | 4,713,856 | -0.34(-1.80%) |
Jul 30, 2019 | 18.76 | 18.98 | 18.52 | 18.93 | 3,539,002 | -0.10(-0.53%) |
Jul 29, 2019 | 18.94 | 19.07 | 18.69 | 19.03 | 3,289,168 | +0.02(+0.11%) |
Jul 26, 2019 | 19.15 | 19.25 | 18.97 | 19.01 | 2,623,000 | -0.03(-0.16%) |
Jul 25, 2019 | 19.22 | 19.50 | 18.85 | 19.04 | 4,426,802 | -0.07(-0.37%) |
Jul 24, 2019 | 18.97 | 19.20 | 18.90 | 19.11 | 3,110,217 | +0.14(+0.74%) |
Jul 23, 2019 | 18.71 | 19.22 | 18.60 | 18.97 | 8,361,203 | +0.44(+2.37%) |
Jul 22, 2019 | 18.73 | 18.73 | 18.27 | 18.53 | 5,389,377 | -0.17(-0.91%) |
Jul 19, 2019 | 18.38 | 18.89 | 18.31 | 18.70 | 5,247,100 | +0.41(+2.24%) |
Jul 18, 2019 | 18.50 | 18.54 | 18.00 | 18.29 | 7,203,396 | -0.38(-2.04%) |
Jul 17, 2019 | 18.81 | 18.86 | 18.55 | 18.67 | 4,369,279 | -0.14(-0.74%) |
Jul 16, 2019 | 19.53 | 19.58 | 18.80 | 18.81 | 7,948,524 | -0.68(-3.49%) |
Jul 15, 2019 | 19.65 | 19.99 | 19.46 | 19.49 | 9,254,761 | -0.16(-0.81%) |
Jul 12, 2019 | 19.64 | 20.00 | 19.58 | 19.65 | 4,759,100 | +0.08(+0.41%) |
Jul 11, 2019 | 19.96 | 20.30 | 19.52 | 19.57 | 3,724,987 | -0.34(-1.71%) |
Jul 10, 2019 | 20.14 | 20.36 | 19.72 | 19.91 | 4,860,313 | -0.07(-0.35%) |
Jul 09, 2019 | 19.27 | 20.07 | 19.25 | 19.98 | 5,431,914 | +0.37(+1.89%) |
Jul 08, 2019 | 19.81 | 19.92 | 19.25 | 19.61 | 7,054,655 | -0.60(-2.97%) |
Jul 05, 2019 | 20.53 | 20.53 | 19.88 | 20.21 | 5,606,700 | -0.54(-2.60%) |
Jul 03, 2019 | 20.90 | 21.05 | 20.27 | 20.75 | 6,318,400 | -0.44(-2.08%) |
Jul 02, 2019 | 20.59 | 21.24 | 20.50 | 21.19 | 8,427,800 | +0.40(+1.92%) |
Jul 01, 2019 | 21.60 | 21.99 | 20.37 | 20.79 | 13,879,950 | +0.14(+0.68%) |
Jun 28, 2019 | 20.20 | 21.12 | 20.20 | 20.65 | 16,847,000 | +0.62(+3.10%) |
Jun 27, 2019 | 18.30 | 20.40 | 18.25 | 20.03 | 23,195,944 | +1.85(+10.18%) |
Jun 26, 2019 | 18.25 | 18.51 | 18.06 | 18.18 | 5,950,177 | +0.17(+0.94%) |
Jun 25, 2019 | 18.30 | 18.32 | 17.66 | 18.01 | 8,179,669 | -0.39(-2.12%) |
Jun 24, 2019 | 18.20 | 18.55 | 18.20 | 18.40 | 7,695,170 | +0.25(+1.38%) |
Jun 21, 2019 | 18.21 | 18.54 | 18.00 | 18.15 | 7,721,600 | -0.11(-0.60%) |
Jun 20, 2019 | 18.56 | 18.60 | 18.04 | 18.26 | 6,467,824 | +0.10(+0.55%) |
Jun 19, 2019 | 18.63 | 18.68 | 17.87 | 18.16 | 7,543,777 | -0.32(-1.73%) |
Jun 18, 2019 | 18.34 | 18.89 | 18.21 | 18.48 | 9,637,457 | +0.44(+2.44%) |
Jun 17, 2019 | 18.04 | 18.20 | 17.80 | 18.04 | 3,934,804 | +0.15(+0.84%) |
Jun 14, 2019 | 18.17 | 18.17 | 17.64 | 17.89 | 5,843,400 | -0.44(-2.40%) |
Jun 13, 2019 | 18.35 | 18.54 | 18.13 | 18.33 | 4,579,953 | +0.11(+0.60%) |
Jun 12, 2019 | 18.13 | 18.23 | 17.90 | 18.22 | 4,134,754 | -0.09(-0.49%) |
Jun 11, 2019 | 18.60 | 18.86 | 18.10 | 18.31 | 9,611,742 | +0.12(+0.66%) |
Jun 10, 2019 | 18.23 | 18.53 | 18.10 | 18.19 | 9,894,478 | +0.31(+1.73%) |
Jun 07, 2019 | 17.85 | 18.03 | 17.45 | 17.88 | 12,074,200 | -0.03(-0.17%) |
Jun 06, 2019 | 17.55 | 18.00 | 17.40 | 17.91 | 7,803,952 | +0.25(+1.42%) |
Jun 05, 2019 | 18.30 | 18.35 | 17.18 | 17.66 | 11,556,573 | -0.55(-3.02%) |
Jun 04, 2019 | 18.15 | 18.26 | 17.29 | 18.21 | 14,851,198 | +0.21(+1.17%) |
Jun 03, 2019 | 18.25 | 18.43 | 17.86 | 18.00 | 9,400,120 | -0.23(-1.26%) |
May 31, 2019 | 18.65 | 18.98 | 17.96 | 18.23 | 11,350,400 | -0.89(-4.65%) |
May 30, 2019 | 18.94 | 19.30 | 18.85 | 19.12 | 5,776,095 | +0.22(+1.16%) |
May 29, 2019 | 18.82 | 18.99 | 18.42 | 18.90 | 7,923,340 | -0.17(-0.89%) |
May 28, 2019 | 18.92 | 19.36 | 18.79 | 19.07 | 6,762,882 | +0.37(+1.98%) |
May 24, 2019 | 19.17 | 19.40 | 18.66 | 18.70 | 5,966,900 | -0.11(-0.58%) |
May 23, 2019 | 18.12 | 19.25 | 17.90 | 18.81 | 8,557,945 | +0.11(+0.59%) |
May 22, 2019 | 19.16 | 19.25 | 18.63 | 18.70 | 5,929,225 | -0.60(-3.11%) |
May 21, 2019 | 18.60 | 19.75 | 18.60 | 19.30 | 13,851,594 | +0.96(+5.23%) |
May 20, 2019 | 18.41 | 18.98 | 18.00 | 18.34 | 14,666,129 | -0.70(-3.68%) |
May 17, 2019 | 19.10 | 19.74 | 18.85 | 19.04 | 23,043,600 | -1.34(-6.58%) |
May 16, 2019 | 20.51 | 20.85 | 20.18 | 20.38 | 10,858,720 | +0.11(+0.54%) |
May 15, 2019 | 20.14 | 20.40 | 19.84 | 20.27 | 8,924,678 | -0.05(-0.25%) |
May 14, 2019 | 20.31 | 20.46 | 19.88 | 20.32 | 8,245,370 | +0.31(+1.55%) |
May 13, 2019 | 20.07 | 20.37 | 19.98 | 20.01 | 10,393,321 | -0.95(-4.53%) |
May 10, 2019 | 21.47 | 22.10 | 20.54 | 20.96 | 8,135,100 | -0.55(-2.56%) |
May 09, 2019 | 21.15 | 21.58 | 20.43 | 21.51 | 10,061,655 | -0.05(-0.23%) |
May 08, 2019 | 21.85 | 22.09 | 21.50 | 21.56 | 7,323,051 | -0.41(-1.87%) |
May 07, 2019 | 22.21 | 22.45 | 21.74 | 21.97 | 6,466,282 | -0.45(-2.01%) |
May 06, 2019 | 21.82 | 22.48 | 21.70 | 22.42 | 9,853,426 | -0.59(-2.56%) |
May 03, 2019 | 22.62 | 23.14 | 22.30 | 23.01 | 5,978,500 | +0.76(+3.42%) |
May 02, 2019 | 22.40 | 22.72 | 21.97 | 22.25 | 6,448,266 | +0.05(+0.23%) |