Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.25 | 18.59 | 17.47 | 17.58 | 1,508,632 | -0.62(-3.38%) |
Jul 30, 2019 | 18.01 | 18.31 | 17.77 | 18.20 | 899,588 | +0.07(+0.37%) |
Jul 29, 2019 | 18.52 | 18.52 | 17.97 | 18.13 | 600,061 | -0.39(-2.10%) |
Jul 26, 2019 | 18.30 | 18.71 | 18.27 | 18.52 | 612,515 | +0.35(+1.95%) |
Jul 25, 2019 | 18.49 | 18.58 | 17.99 | 18.16 | 459,350 | -0.40(-2.14%) |
Jul 24, 2019 | 17.77 | 18.63 | 17.77 | 18.56 | 1,089,937 | +0.72(+4.02%) |
Jul 23, 2019 | 18.08 | 18.28 | 17.78 | 17.84 | 882,314 | -0.10(-0.56%) |
Jul 22, 2019 | 18.67 | 18.72 | 17.93 | 17.94 | 631,702 | -0.72(-3.84%) |
Jul 19, 2019 | 19.01 | 19.61 | 18.65 | 18.66 | 458,527 | -0.36(-1.91%) |
Jul 18, 2019 | 18.95 | 19.12 | 18.79 | 19.02 | 274,617 | +0.03(+0.18%) |
Jul 17, 2019 | 19.22 | 19.22 | 18.66 | 18.99 | 348,988 | -0.30(-1.53%) |
Jul 16, 2019 | 19.03 | 19.49 | 18.96 | 19.28 | 386,462 | +0.31(+1.65%) |
Jul 15, 2019 | 18.97 | 19.22 | 18.63 | 18.97 | 591,353 | +0.11(+0.58%) |
Jul 12, 2019 | 18.11 | 18.89 | 18.08 | 18.86 | 349,348 | +0.69(+3.81%) |
Jul 11, 2019 | 18.59 | 18.62 | 18.15 | 18.17 | 499,728 | -0.41(-2.22%) |
Jul 10, 2019 | 18.69 | 18.84 | 18.36 | 18.58 | 685,373 | -0.02(-0.09%) |
Jul 09, 2019 | 18.11 | 18.64 | 18.04 | 18.60 | 565,799 | +0.33(+1.80%) |
Jul 08, 2019 | 18.22 | 18.39 | 18.15 | 18.27 | 311,365 | +0.01(+0.05%) |
Jul 05, 2019 | 17.87 | 18.35 | 17.87 | 18.26 | 327,180 | +0.21(+1.17%) |
Jul 03, 2019 | 18.23 | 18.35 | 17.96 | 18.05 | 174,733 | -0.08(-0.47%) |
Jul 02, 2019 | 18.15 | 18.23 | 17.82 | 18.14 | 334,289 | -0.09(-0.51%) |
Jul 01, 2019 | 18.44 | 18.74 | 18.00 | 18.23 | 332,828 | +0.11(+0.61%) |
Jun 28, 2019 | 18.07 | 18.22 | 17.62 | 18.12 | 824,116 | +0.08(+0.42%) |
Jun 27, 2019 | 17.66 | 18.05 | 17.33 | 18.04 | 659,907 | +0.43(+2.44%) |
Jun 26, 2019 | 17.37 | 17.69 | 17.14 | 17.61 | 728,311 | +0.40(+2.35%) |
Jun 25, 2019 | 17.74 | 17.84 | 17.08 | 17.21 | 757,399 | -0.46(-2.58%) |
Jun 24, 2019 | 17.77 | 18.34 | 17.61 | 17.66 | 582,108 | -0.06(-0.33%) |
Jun 21, 2019 | 18.15 | 18.18 | 17.39 | 17.72 | 1,677,868 | -0.57(-3.09%) |
Jun 20, 2019 | 18.63 | 19.01 | 18.28 | 18.29 | 930,950 | -0.08(-0.46%) |
Jun 19, 2019 | 19.34 | 19.34 | 18.26 | 18.37 | 1,044,550 | -0.98(-5.06%) |
Jun 18, 2019 | 19.43 | 19.96 | 19.07 | 19.35 | 817,092 | +0.01(+0.04%) |
Jun 17, 2019 | 19.18 | 19.47 | 19.07 | 19.34 | 383,357 | +0.12(+0.61%) |
Jun 14, 2019 | 19.39 | 19.44 | 19.16 | 19.23 | 402,219 | -0.13(-0.70%) |
Jun 13, 2019 | 19.15 | 19.49 | 19.10 | 19.36 | 438,321 | +0.38(+2.00%) |
Jun 12, 2019 | 18.81 | 19.19 | 18.60 | 18.98 | 643,860 | +0.11(+0.58%) |
Jun 11, 2019 | 18.98 | 19.13 | 18.69 | 18.87 | 1,122,596 | +0.63(+3.45%) |
Jun 10, 2019 | 18.18 | 18.62 | 18.13 | 18.24 | 364,922 | +0.13(+0.74%) |
Jun 07, 2019 | 17.91 | 18.13 | 17.63 | 18.11 | 309,940 | +0.33(+1.84%) |
Jun 06, 2019 | 17.78 | 17.91 | 17.22 | 17.78 | 418,154 | -0.02(-0.09%) |
Jun 05, 2019 | 18.36 | 18.59 | 17.71 | 17.80 | 439,417 | -0.45(-2.48%) |
Jun 04, 2019 | 17.60 | 18.28 | 17.59 | 18.25 | 521,828 | +0.90(+5.18%) |
Jun 03, 2019 | 17.42 | 17.75 | 17.21 | 17.35 | 613,029 | -0.18(-1.05%) |
May 31, 2019 | 17.64 | 17.81 | 17.49 | 17.54 | 778,007 | -0.39(-2.16%) |
May 30, 2019 | 18.45 | 19.35 | 17.85 | 17.92 | 606,495 | -0.58(-3.13%) |
May 29, 2019 | 18.47 | 18.72 | 18.27 | 18.50 | 742,208 | -0.12(-0.63%) |
May 28, 2019 | 19.30 | 19.38 | 18.59 | 18.62 | 625,916 | -0.61(-3.19%) |
May 24, 2019 | 19.49 | 19.61 | 19.15 | 19.23 | 417,461 | -0.11(-0.56%) |
May 23, 2019 | 18.88 | 19.36 | 18.58 | 19.34 | 939,287 | +0.17(+0.88%) |
May 22, 2019 | 19.69 | 19.88 | 18.90 | 19.17 | 1,466,353 | -0.22(-1.13%) |
May 21, 2019 | 19.13 | 19.71 | 18.83 | 19.39 | 816,444 | +0.76(+4.06%) |
May 20, 2019 | 18.70 | 18.80 | 18.45 | 18.64 | 433,881 | -0.24(-1.29%) |
May 17, 2019 | 19.35 | 19.47 | 18.85 | 18.88 | 495,333 | -0.71(-3.60%) |
May 16, 2019 | 19.51 | 19.98 | 19.43 | 19.59 | 338,214 | +0.15(+0.78%) |
May 15, 2019 | 19.23 | 19.69 | 18.84 | 19.43 | 841,085 | -0.03(-0.17%) |
May 14, 2019 | 20.00 | 20.19 | 19.40 | 19.47 | 1,049,363 | -0.40(-2.03%) |
May 13, 2019 | 20.66 | 20.80 | 19.85 | 19.87 | 927,827 | -1.24(-5.89%) |
May 10, 2019 | 20.91 | 21.15 | 20.48 | 21.11 | 619,286 | -0.02(-0.08%) |
May 09, 2019 | 21.14 | 21.28 | 20.53 | 21.13 | 386,981 | -0.28(-1.29%) |
May 08, 2019 | 21.46 | 21.83 | 21.36 | 21.41 | 223,333 | -0.03(-0.12%) |
May 07, 2019 | 21.63 | 21.74 | 21.20 | 21.43 | 511,477 | -0.46(-2.11%) |
May 06, 2019 | 21.73 | 22.09 | 21.66 | 21.89 | 254,103 | -0.34(-1.55%) |
May 03, 2019 | 21.99 | 22.28 | 21.66 | 22.24 | 626,311 | +0.42(+1.92%) |
May 02, 2019 | 21.79 | 22.43 | 21.55 | 21.82 | 686,893 | -0.08(-0.35%) |