Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.57 | 18.91 | 18.41 | 18.44 | 1,607,051 | -0.36(-1.90%) |
Jul 30, 2019 | 18.55 | 18.84 | 18.55 | 18.80 | 1,124,053 | +0.15(+0.80%) |
Jul 29, 2019 | 18.53 | 18.72 | 18.53 | 18.65 | 1,051,080 | +0.20(+1.06%) |
Jul 26, 2019 | 18.36 | 18.49 | 18.23 | 18.45 | 1,175,689 | +0.16(+0.88%) |
Jul 25, 2019 | 18.49 | 18.55 | 18.20 | 18.29 | 1,861,628 | -0.20(-1.09%) |
Jul 24, 2019 | 18.51 | 18.56 | 18.28 | 18.49 | 1,194,918 | +0.03(+0.16%) |
Jul 23, 2019 | 18.39 | 18.50 | 18.25 | 18.47 | 1,121,908 | +0.13(+0.72%) |
Jul 22, 2019 | 18.47 | 18.56 | 18.25 | 18.33 | 763,029 | -0.07(-0.38%) |
Jul 19, 2019 | 18.72 | 18.83 | 18.35 | 18.40 | 738,534 | -0.37(-1.97%) |
Jul 18, 2019 | 18.62 | 18.85 | 18.56 | 18.77 | 778,147 | +0.13(+0.68%) |
Jul 17, 2019 | 18.62 | 18.78 | 18.52 | 18.64 | 836,928 | +0.06(+0.31%) |
Jul 16, 2019 | 18.57 | 18.69 | 18.46 | 18.59 | 996,247 | -0.12(-0.62%) |
Jul 15, 2019 | 18.85 | 18.94 | 18.67 | 18.70 | 605,754 | -0.08(-0.43%) |
Jul 12, 2019 | 18.86 | 18.90 | 18.72 | 18.78 | 876,738 | -0.05(-0.28%) |
Jul 11, 2019 | 19.10 | 19.14 | 18.80 | 18.83 | 926,502 | -0.30(-1.57%) |
Jul 10, 2019 | 19.04 | 19.23 | 18.97 | 19.13 | 1,602,876 | +0.19(+1.00%) |
Jul 09, 2019 | 18.87 | 18.98 | 18.85 | 18.94 | 1,278,283 | +0.06(+0.30%) |
Jul 08, 2019 | 18.64 | 19.05 | 18.64 | 18.89 | 1,371,293 | +0.22(+1.17%) |
Jul 05, 2019 | 18.48 | 18.77 | 18.27 | 18.67 | 1,060,721 | -0.05(-0.25%) |
Jul 03, 2019 | 18.49 | 18.78 | 18.49 | 18.71 | 1,018,237 | +0.27(+1.44%) |
Jul 02, 2019 | 18.09 | 18.48 | 18.04 | 18.45 | 1,203,112 | +0.40(+2.24%) |
Jul 01, 2019 | 18.13 | 18.14 | 17.74 | 18.04 | 1,220,431 | -0.02(-0.10%) |
Jun 28, 2019 | 17.98 | 18.17 | 17.98 | 18.06 | 2,956,044 | +0.07(+0.38%) |
Jun 27, 2019 | 17.84 | 17.99 | 17.77 | 17.99 | 1,198,700 | +0.22(+1.27%) |
Jun 26, 2019 | 18.40 | 18.41 | 17.71 | 17.77 | 1,277,499 | -0.65(-3.51%) |
Jun 25, 2019 | 18.60 | 18.81 | 18.41 | 18.41 | 1,423,078 | -0.16(-0.84%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.54 | 18.57 | 1,324,879 | -0.19(-1.01%) |
Jun 21, 2019 | 18.98 | 18.98 | 18.65 | 18.76 | 3,356,611 | -0.36(-1.87%) |
Jun 20, 2019 | 19.22 | 19.32 | 19.11 | 19.12 | 1,145,702 | -0.01(-0.06%) |
Jun 19, 2019 | 18.89 | 19.17 | 18.78 | 19.13 | 1,275,366 | +0.18(+0.97%) |
Jun 18, 2019 | 19.10 | 19.24 | 18.82 | 18.94 | 742,787 | -0.06(-0.33%) |
Jun 17, 2019 | 18.79 | 19.04 | 18.77 | 19.01 | 1,008,535 | +0.22(+1.17%) |
Jun 14, 2019 | 18.80 | 19.01 | 18.77 | 18.79 | 900,148 | -0.04(-0.21%) |
Jun 13, 2019 | 18.78 | 18.89 | 18.75 | 18.83 | 955,388 | +0.05(+0.28%) |
Jun 12, 2019 | 18.71 | 18.89 | 18.70 | 18.78 | 991,593 | +0.14(+0.74%) |
Jun 11, 2019 | 18.62 | 18.67 | 18.42 | 18.64 | 1,518,550 | +0.05(+0.25%) |
Jun 10, 2019 | 18.78 | 18.78 | 18.54 | 18.59 | 859,202 | -0.22(-1.20%) |
Jun 07, 2019 | 18.86 | 18.97 | 18.79 | 18.82 | 1,022,052 | +0.05(+0.28%) |
Jun 06, 2019 | 18.72 | 18.80 | 18.59 | 18.77 | 1,211,853 | +0.10(+0.53%) |
Jun 05, 2019 | 18.41 | 18.70 | 18.37 | 18.67 | 1,148,172 | +0.33(+1.79%) |
Jun 04, 2019 | 18.55 | 18.55 | 18.12 | 18.34 | 1,341,108 | -0.22(-1.18%) |
Jun 03, 2019 | 18.66 | 18.67 | 18.46 | 18.56 | 1,331,975 | -0.03(-0.19%) |
May 31, 2019 | 18.37 | 18.63 | 18.33 | 18.59 | 1,339,904 | +0.14(+0.78%) |
May 30, 2019 | 18.34 | 18.50 | 18.34 | 18.45 | 1,422,175 | +0.13(+0.72%) |
May 29, 2019 | 18.41 | 18.44 | 18.23 | 18.32 | 1,171,378 | -0.12(-0.66%) |
May 28, 2019 | 18.78 | 18.81 | 18.43 | 18.44 | 1,248,877 | -0.28(-1.51%) |
May 24, 2019 | 18.57 | 18.74 | 18.55 | 18.72 | 983,556 | +0.20(+1.06%) |
May 23, 2019 | 18.48 | 18.56 | 18.45 | 18.52 | 1,225,458 | -0.02(-0.12%) |
May 22, 2019 | 18.50 | 18.57 | 18.43 | 18.55 | 651,552 | +0.06(+0.34%) |
May 21, 2019 | 18.39 | 18.56 | 18.36 | 18.48 | 849,026 | +0.15(+0.82%) |
May 20, 2019 | 18.44 | 18.54 | 18.29 | 18.33 | 1,639,362 | -0.15(-0.81%) |
May 17, 2019 | 18.36 | 18.52 | 18.30 | 18.48 | 1,885,785 | +0.07(+0.38%) |
May 16, 2019 | 18.15 | 18.51 | 18.11 | 18.41 | 1,659,258 | +0.25(+1.40%) |
May 15, 2019 | 17.97 | 18.21 | 17.93 | 18.16 | 3,127,679 | +0.16(+0.86%) |
May 14, 2019 | 17.90 | 18.05 | 17.79 | 18.00 | 2,121,176 | +0.14(+0.77%) |
May 13, 2019 | 17.61 | 17.91 | 17.58 | 17.87 | 1,259,062 | +0.24(+1.36%) |
May 10, 2019 | 17.48 | 17.65 | 17.41 | 17.63 | 891,881 | +0.09(+0.52%) |
May 09, 2019 | 17.25 | 17.55 | 17.13 | 17.53 | 1,043,890 | +0.27(+1.59%) |
May 08, 2019 | 17.50 | 17.63 | 17.25 | 17.26 | 825,460 | -0.18(-1.02%) |
May 07, 2019 | 17.61 | 17.68 | 17.31 | 17.44 | 1,405,564 | -0.26(-1.45%) |
May 06, 2019 | 17.81 | 17.96 | 17.67 | 17.69 | 1,123,631 | -0.18(-1.02%) |
May 03, 2019 | 17.64 | 17.92 | 17.56 | 17.88 | 951,585 | +0.30(+1.72%) |
May 02, 2019 | 17.51 | 17.77 | 17.45 | 17.57 | 1,453,718 | +0.02(+0.13%) |