Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.29 | 17.38 | 16.87 | 17.30 | 1,342,837 | +0.22(+1.28%) |
Jul 30, 2019 | 17.45 | 17.51 | 16.94 | 17.08 | 1,409,454 | -0.43(-2.44%) |
Jul 29, 2019 | 17.56 | 17.88 | 17.22 | 17.51 | 968,590 | -0.07(-0.41%) |
Jul 26, 2019 | 17.61 | 17.74 | 17.52 | 17.58 | 881,822 | +0.05(+0.26%) |
Jul 25, 2019 | 17.52 | 17.72 | 17.30 | 17.54 | 1,098,090 | +0.07(+0.42%) |
Jul 24, 2019 | 16.91 | 17.47 | 16.81 | 17.46 | 1,241,810 | +0.67(+4.00%) |
Jul 23, 2019 | 16.61 | 16.92 | 16.61 | 16.79 | 781,087 | +0.06(+0.38%) |
Jul 22, 2019 | 17.09 | 17.15 | 16.57 | 16.73 | 1,218,008 | -0.29(-1.71%) |
Jul 19, 2019 | 16.69 | 17.08 | 16.69 | 17.02 | 1,159,127 | +0.32(+1.90%) |
Jul 18, 2019 | 17.05 | 17.15 | 16.48 | 16.70 | 2,465,848 | -0.44(-2.59%) |
Jul 17, 2019 | 17.43 | 17.48 | 16.78 | 17.15 | 5,392,176 | -0.83(-4.60%) |
Jul 16, 2019 | 18.15 | 18.26 | 17.97 | 17.97 | 1,067,064 | -0.29(-1.59%) |
Jul 15, 2019 | 18.15 | 18.46 | 18.13 | 18.26 | 1,323,161 | +0.00(+0.00%) |
Jul 12, 2019 | 18.42 | 18.52 | 17.75 | 18.26 | 4,019,101 | -0.12(-0.64%) |
Jul 11, 2019 | 18.92 | 18.92 | 18.33 | 18.38 | 4,968,304 | -0.52(-2.74%) |
Jul 10, 2019 | 19.77 | 19.94 | 18.74 | 18.90 | 18,826,680 | -2.58(-12.00%) |
Jul 09, 2019 | 20.96 | 21.55 | 20.46 | 21.48 | 4,309,935 | +0.43(+2.03%) |
Jul 08, 2019 | 20.39 | 21.21 | 20.24 | 21.05 | 2,046,982 | +0.84(+4.13%) |
Jul 05, 2019 | 19.70 | 20.42 | 19.58 | 20.21 | 1,168,602 | +0.44(+2.20%) |
Jul 03, 2019 | 19.44 | 19.97 | 19.24 | 19.78 | 753,140 | +0.39(+2.01%) |
Jul 02, 2019 | 19.32 | 19.64 | 19.08 | 19.39 | 1,061,221 | +0.10(+0.52%) |
Jul 01, 2019 | 19.06 | 19.56 | 18.85 | 19.29 | 1,358,975 | +0.34(+1.77%) |
Jun 28, 2019 | 19.15 | 19.32 | 18.79 | 18.95 | 770,107 | -0.17(-0.90%) |
Jun 27, 2019 | 18.77 | 19.22 | 18.77 | 19.12 | 1,045,095 | +0.33(+1.74%) |
Jun 26, 2019 | 19.20 | 19.49 | 18.56 | 18.80 | 2,533,377 | -0.04(-0.19%) |
Jun 25, 2019 | 19.18 | 19.47 | 18.83 | 18.83 | 1,019,966 | -0.28(-1.47%) |
Jun 24, 2019 | 19.65 | 20.00 | 18.97 | 19.12 | 868,384 | -0.64(-3.22%) |
Jun 21, 2019 | 19.76 | 19.91 | 19.50 | 19.75 | 2,643,264 | -0.02(-0.09%) |
Jun 20, 2019 | 20.38 | 20.40 | 19.38 | 19.77 | 1,301,890 | -0.48(-2.38%) |
Jun 19, 2019 | 19.95 | 20.40 | 19.74 | 20.25 | 804,330 | +0.50(+2.53%) |
Jun 18, 2019 | 19.85 | 20.10 | 19.64 | 19.75 | 692,473 | -0.06(-0.32%) |
Jun 17, 2019 | 19.58 | 20.20 | 19.51 | 19.81 | 1,153,954 | +0.31(+1.58%) |
Jun 14, 2019 | 19.07 | 19.87 | 19.06 | 19.51 | 780,022 | +0.28(+1.46%) |
Jun 13, 2019 | 18.82 | 19.55 | 18.79 | 19.22 | 527,216 | +0.50(+2.67%) |
Jun 12, 2019 | 19.02 | 19.18 | 18.61 | 18.73 | 811,287 | -0.25(-1.34%) |
Jun 11, 2019 | 19.75 | 19.86 | 18.90 | 18.98 | 535,333 | -0.67(-3.42%) |
Jun 10, 2019 | 19.23 | 20.07 | 19.23 | 19.65 | 636,224 | +0.62(+3.24%) |
Jun 07, 2019 | 18.88 | 19.14 | 18.52 | 19.03 | 787,073 | +0.14(+0.72%) |
Jun 06, 2019 | 19.25 | 19.41 | 18.56 | 18.90 | 861,735 | -0.46(-2.39%) |
Jun 05, 2019 | 19.47 | 19.56 | 18.79 | 19.36 | 864,281 | -0.14(-0.70%) |
Jun 04, 2019 | 18.92 | 20.04 | 18.89 | 19.50 | 2,306,093 | +0.77(+4.12%) |
Jun 03, 2019 | 17.64 | 18.87 | 17.59 | 18.73 | 1,305,953 | +1.10(+6.23%) |
May 31, 2019 | 18.64 | 18.66 | 17.17 | 17.63 | 3,697,176 | -1.24(-6.59%) |
May 30, 2019 | 19.16 | 19.36 | 18.53 | 18.87 | 2,086,593 | -0.44(-2.30%) |
May 29, 2019 | 19.78 | 19.81 | 19.06 | 19.32 | 1,656,305 | -0.64(-3.23%) |
May 28, 2019 | 19.97 | 20.15 | 19.74 | 19.96 | 723,497 | -0.06(-0.32%) |
May 24, 2019 | 20.20 | 20.35 | 19.77 | 20.02 | 1,303,123 | -0.07(-0.36%) |
May 23, 2019 | 20.20 | 20.41 | 20.05 | 20.10 | 723,678 | -0.24(-1.16%) |
May 22, 2019 | 20.02 | 20.40 | 20.02 | 20.33 | 420,644 | +0.14(+0.67%) |
May 21, 2019 | 19.97 | 20.23 | 19.87 | 20.20 | 409,271 | +0.21(+1.04%) |
May 20, 2019 | 19.80 | 20.03 | 19.73 | 19.99 | 521,887 | +0.06(+0.32%) |
May 17, 2019 | 19.87 | 20.28 | 19.79 | 19.92 | 588,102 | -0.02(-0.09%) |
May 16, 2019 | 20.11 | 20.29 | 19.93 | 19.94 | 917,736 | -0.12(-0.59%) |
May 15, 2019 | 20.42 | 20.53 | 20.00 | 20.06 | 588,845 | -0.25(-1.25%) |
May 14, 2019 | 20.16 | 20.56 | 19.97 | 20.31 | 910,310 | +0.36(+1.82%) |
May 13, 2019 | 19.97 | 20.08 | 19.79 | 19.95 | 1,160,088 | -0.36(-1.79%) |
May 10, 2019 | 20.24 | 20.46 | 20.18 | 20.31 | 801,176 | -0.09(-0.44%) |
May 09, 2019 | 20.43 | 20.54 | 20.25 | 20.40 | 659,127 | -0.11(-0.53%) |
May 08, 2019 | 20.52 | 20.78 | 20.49 | 20.51 | 746,976 | -0.21(-1.01%) |
May 07, 2019 | 20.37 | 20.77 | 20.35 | 20.72 | 1,332,666 | +0.13(+0.62%) |
May 06, 2019 | 20.24 | 20.65 | 20.14 | 20.59 | 752,226 | +0.07(+0.35%) |
May 03, 2019 | 20.87 | 20.93 | 20.31 | 20.52 | 1,334,301 | -0.28(-1.35%) |
May 02, 2019 | 20.40 | 20.85 | 20.27 | 20.80 | 1,051,910 | +0.26(+1.28%) |