Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.79 | 19.19 | 18.67 | 18.97 | 12,437,123 | +0.17(+0.89%) |
Jul 30, 2019 | 18.85 | 18.92 | 18.40 | 18.80 | 7,471,914 | -0.13(-0.71%) |
Jul 29, 2019 | 19.15 | 19.20 | 18.64 | 18.94 | 6,527,916 | -0.15(-0.79%) |
Jul 26, 2019 | 19.06 | 19.14 | 18.71 | 19.09 | 6,153,680 | +0.08(+0.44%) |
Jul 25, 2019 | 19.32 | 19.41 | 18.81 | 19.00 | 8,581,670 | -0.40(-2.06%) |
Jul 24, 2019 | 18.87 | 19.53 | 18.83 | 19.41 | 10,278,662 | +0.54(+2.88%) |
Jul 23, 2019 | 18.53 | 18.93 | 18.51 | 18.86 | 7,542,114 | +0.43(+2.31%) |
Jul 22, 2019 | 18.51 | 18.84 | 18.27 | 18.44 | 7,715,321 | -0.01(-0.05%) |
Jul 19, 2019 | 18.03 | 18.60 | 17.99 | 18.45 | 9,207,996 | +0.46(+2.55%) |
Jul 18, 2019 | 17.84 | 18.03 | 17.60 | 17.99 | 7,743,356 | +0.03(+0.14%) |
Jul 17, 2019 | 18.37 | 18.38 | 17.86 | 17.96 | 8,556,535 | -0.43(-2.31%) |
Jul 16, 2019 | 18.40 | 18.68 | 18.29 | 18.39 | 9,382,774 | +0.02(+0.09%) |
Jul 15, 2019 | 18.32 | 18.69 | 18.24 | 18.37 | 8,327,309 | +0.08(+0.46%) |
Jul 12, 2019 | 17.90 | 18.54 | 17.90 | 18.29 | 8,936,975 | +0.43(+2.38%) |
Jul 11, 2019 | 17.73 | 17.89 | 17.55 | 17.86 | 7,459,062 | +0.18(+1.04%) |
Jul 10, 2019 | 17.82 | 17.85 | 17.64 | 17.68 | 7,284,492 | -0.04(-0.24%) |
Jul 09, 2019 | 18.00 | 18.33 | 17.72 | 17.72 | 12,027,424 | -0.37(-2.03%) |
Jul 08, 2019 | 18.10 | 18.21 | 17.88 | 18.09 | 8,860,561 | -0.02(-0.14%) |
Jul 05, 2019 | 17.71 | 18.22 | 17.71 | 18.11 | 7,037,433 | +0.36(+2.02%) |
Jul 03, 2019 | 17.64 | 17.91 | 17.51 | 17.75 | 5,454,802 | +0.19(+1.09%) |
Jul 02, 2019 | 17.84 | 17.84 | 17.42 | 17.56 | 9,182,306 | -0.29(-1.64%) |
Jul 01, 2019 | 18.19 | 18.67 | 17.75 | 17.85 | 12,582,177 | -0.06(-0.33%) |
Jun 28, 2019 | 17.99 | 18.15 | 17.83 | 17.91 | 12,017,290 | -0.06(-0.32%) |
Jun 27, 2019 | 18.32 | 18.40 | 17.76 | 17.97 | 9,609,637 | -0.10(-0.55%) |
Jun 26, 2019 | 17.84 | 18.29 | 17.77 | 18.07 | 9,705,400 | +0.29(+1.64%) |
Jun 25, 2019 | 18.21 | 18.21 | 17.68 | 17.78 | 9,703,035 | -0.42(-2.29%) |
Jun 24, 2019 | 18.49 | 18.52 | 18.09 | 18.19 | 8,028,717 | -0.42(-2.24%) |
Jun 21, 2019 | 18.34 | 18.73 | 18.11 | 18.61 | 11,001,022 | +0.32(+1.73%) |
Jun 20, 2019 | 18.64 | 18.65 | 18.04 | 18.29 | 8,863,843 | -0.18(-0.99%) |
Jun 19, 2019 | 18.28 | 18.56 | 18.01 | 18.48 | 10,491,232 | +0.20(+1.10%) |
Jun 18, 2019 | 18.15 | 18.53 | 17.99 | 18.28 | 10,001,282 | +0.15(+0.83%) |
Jun 17, 2019 | 17.94 | 18.44 | 17.79 | 18.13 | 9,135,495 | +0.13(+0.74%) |
Jun 14, 2019 | 18.15 | 18.15 | 17.59 | 17.99 | 11,123,952 | -0.18(-0.96%) |
Jun 13, 2019 | 17.66 | 18.28 | 17.64 | 18.17 | 11,854,070 | +0.58(+3.31%) |
Jun 12, 2019 | 17.95 | 18.05 | 17.43 | 17.59 | 10,968,002 | -0.39(-2.14%) |
Jun 11, 2019 | 17.66 | 17.98 | 17.64 | 17.97 | 11,279,233 | +0.20(+1.15%) |
Jun 10, 2019 | 16.90 | 17.79 | 16.89 | 17.77 | 18,010,012 | +1.02(+6.07%) |
Jun 07, 2019 | 16.81 | 16.88 | 16.57 | 16.75 | 12,372,585 | -0.04(-0.24%) |
Jun 06, 2019 | 17.22 | 17.22 | 16.42 | 16.79 | 17,613,820 | -0.48(-2.75%) |
Jun 05, 2019 | 17.79 | 17.83 | 17.19 | 17.27 | 9,095,738 | -0.46(-2.59%) |
Jun 04, 2019 | 17.44 | 17.82 | 17.44 | 17.73 | 16,019,783 | +0.38(+2.17%) |
Jun 03, 2019 | 16.84 | 17.46 | 16.80 | 17.35 | 11,781,284 | +0.48(+2.87%) |
May 31, 2019 | 16.87 | 16.93 | 16.44 | 16.87 | 13,784,894 | -0.15(-0.87%) |
May 30, 2019 | 17.26 | 17.46 | 16.96 | 17.01 | 9,343,942 | -0.16(-0.91%) |
May 29, 2019 | 17.10 | 17.33 | 16.87 | 17.17 | 9,456,942 | -0.08(-0.48%) |
May 28, 2019 | 17.22 | 17.53 | 17.14 | 17.25 | 9,428,626 | +0.02(+0.14%) |
May 24, 2019 | 17.48 | 17.51 | 17.06 | 17.23 | 11,242,006 | -0.21(-1.22%) |
May 23, 2019 | 17.64 | 17.74 | 17.38 | 17.44 | 12,156,526 | -0.48(-2.65%) |
May 22, 2019 | 17.78 | 17.92 | 17.57 | 17.92 | 13,347,949 | +0.07(+0.37%) |
May 21, 2019 | 17.37 | 17.94 | 17.11 | 17.85 | 15,910,396 | +0.16(+0.88%) |
May 20, 2019 | 17.69 | 17.80 | 17.41 | 17.69 | 13,197,450 | -0.16(-0.87%) |
May 17, 2019 | 17.51 | 18.20 | 17.41 | 17.85 | 14,809,855 | +0.22(+1.26%) |
May 16, 2019 | 17.87 | 17.96 | 17.51 | 17.63 | 17,800,870 | -0.16(-0.92%) |
May 15, 2019 | 18.24 | 18.60 | 17.53 | 17.79 | 40,990,276 | -0.08(-0.46%) |
May 14, 2019 | 17.74 | 18.05 | 17.28 | 17.87 | 17,545,032 | +0.18(+1.02%) |
May 13, 2019 | 18.18 | 18.20 | 17.57 | 17.69 | 13,236,195 | -0.72(-3.92%) |
May 10, 2019 | 18.48 | 18.63 | 18.13 | 18.42 | 10,785,261 | -0.20(-1.06%) |
May 09, 2019 | 18.54 | 18.82 | 18.34 | 18.61 | 8,321,284 | -0.02(-0.09%) |
May 08, 2019 | 18.60 | 18.96 | 18.40 | 18.63 | 8,422,102 | -0.06(-0.31%) |
May 07, 2019 | 18.92 | 18.98 | 18.53 | 18.69 | 9,210,195 | -0.34(-1.77%) |
May 06, 2019 | 18.84 | 19.07 | 18.58 | 19.02 | 8,777,765 | -0.03(-0.17%) |
May 03, 2019 | 19.31 | 19.37 | 19.04 | 19.06 | 6,799,329 | -0.16(-0.81%) |
May 02, 2019 | 19.16 | 19.33 | 19.03 | 19.21 | 6,500,239 | +0.05(+0.26%) |