Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.24 | 19.38 | 18.78 | 18.86 | 3,063,453 | -0.53(-2.75%) |
Jul 30, 2019 | 19.49 | 19.54 | 18.88 | 19.39 | 3,172,786 | -0.16(-0.80%) |
Jul 29, 2019 | 19.67 | 19.72 | 19.37 | 19.55 | 2,841,563 | -0.06(-0.28%) |
Jul 26, 2019 | 19.84 | 19.85 | 19.46 | 19.60 | 3,226,516 | -0.29(-1.43%) |
Jul 25, 2019 | 20.81 | 21.28 | 19.57 | 19.89 | 6,071,516 | -1.11(-5.30%) |
Jul 24, 2019 | 20.60 | 21.11 | 20.57 | 21.00 | 4,304,285 | +0.14(+0.66%) |
Jul 23, 2019 | 20.46 | 20.89 | 20.45 | 20.86 | 2,813,712 | +0.42(+2.07%) |
Jul 22, 2019 | 20.29 | 20.56 | 20.29 | 20.44 | 2,545,541 | +0.01(+0.05%) |
Jul 19, 2019 | 20.42 | 20.85 | 20.18 | 20.43 | 3,220,757 | +0.17(+0.86%) |
Jul 18, 2019 | 20.28 | 20.50 | 20.05 | 20.25 | 2,119,468 | -0.20(-0.99%) |
Jul 17, 2019 | 20.40 | 20.49 | 20.01 | 20.46 | 2,370,336 | +0.18(+0.91%) |
Jul 16, 2019 | 19.99 | 20.47 | 19.87 | 20.27 | 2,324,934 | +0.22(+1.10%) |
Jul 15, 2019 | 20.16 | 20.36 | 19.92 | 20.05 | 2,050,039 | +0.10(+0.51%) |
Jul 12, 2019 | 19.79 | 20.01 | 19.70 | 19.95 | 1,972,466 | +0.11(+0.56%) |
Jul 11, 2019 | 19.64 | 19.84 | 19.36 | 19.84 | 2,425,035 | +0.06(+0.28%) |
Jul 10, 2019 | 19.89 | 20.01 | 19.64 | 19.78 | 1,775,249 | +0.12(+0.61%) |
Jul 09, 2019 | 19.79 | 19.79 | 19.52 | 19.67 | 1,711,058 | -0.32(-1.61%) |
Jul 08, 2019 | 20.24 | 20.28 | 19.97 | 19.99 | 1,981,399 | -0.33(-1.63%) |
Jul 05, 2019 | 20.28 | 20.42 | 20.11 | 20.32 | 2,281,849 | -0.23(-1.12%) |
Jul 03, 2019 | 21.11 | 21.25 | 20.47 | 20.55 | 2,461,698 | -0.56(-2.66%) |
Jul 02, 2019 | 21.15 | 21.24 | 20.64 | 21.11 | 4,379,310 | -0.05(-0.24%) |
Jul 01, 2019 | 21.35 | 21.44 | 21.04 | 21.16 | 2,005,395 | -0.06(-0.28%) |
Jun 28, 2019 | 21.02 | 21.23 | 20.93 | 21.22 | 3,421,470 | +0.22(+1.05%) |
Jun 27, 2019 | 20.90 | 21.08 | 20.70 | 21.00 | 3,117,790 | +0.24(+1.15%) |
Jun 26, 2019 | 21.05 | 21.10 | 20.76 | 20.76 | 2,248,241 | -0.17(-0.84%) |
Jun 25, 2019 | 21.05 | 21.22 | 20.87 | 20.93 | 2,876,681 | -0.07(-0.35%) |
Jun 24, 2019 | 20.87 | 21.09 | 20.78 | 21.01 | 2,557,329 | +0.23(+1.11%) |
Jun 21, 2019 | 21.01 | 21.03 | 20.56 | 20.78 | 2,864,537 | -0.26(-1.23%) |
Jun 20, 2019 | 21.23 | 21.39 | 20.94 | 21.04 | 3,086,616 | +0.30(+1.46%) |
Jun 19, 2019 | 20.85 | 20.96 | 20.57 | 20.73 | 2,895,785 | -0.23(-1.10%) |
Jun 18, 2019 | 20.37 | 21.17 | 20.31 | 20.96 | 2,607,672 | +0.84(+4.16%) |
Jun 17, 2019 | 19.96 | 20.21 | 19.70 | 20.13 | 2,124,091 | +0.15(+0.74%) |
Jun 14, 2019 | 19.93 | 20.14 | 19.59 | 19.98 | 1,175,481 | -0.09(-0.46%) |
Jun 13, 2019 | 20.49 | 20.51 | 20.00 | 20.07 | 2,242,965 | -0.17(-0.82%) |
Jun 12, 2019 | 20.42 | 20.47 | 20.01 | 20.24 | 2,527,108 | -0.35(-1.69%) |
Jun 11, 2019 | 20.26 | 20.77 | 20.22 | 20.58 | 3,361,431 | +0.91(+4.62%) |
Jun 10, 2019 | 19.69 | 19.84 | 19.64 | 19.68 | 997,205 | +0.06(+0.33%) |
Jun 07, 2019 | 19.57 | 19.78 | 19.40 | 19.61 | 1,671,874 | +0.14(+0.71%) |
Jun 06, 2019 | 19.56 | 19.65 | 19.30 | 19.47 | 1,456,953 | -0.04(-0.19%) |
Jun 05, 2019 | 19.76 | 19.77 | 19.32 | 19.51 | 2,190,560 | -0.16(-0.79%) |
Jun 04, 2019 | 19.29 | 19.69 | 19.16 | 19.67 | 2,920,902 | +0.59(+3.08%) |
Jun 03, 2019 | 18.74 | 19.09 | 18.51 | 19.08 | 3,154,175 | +0.43(+2.31%) |
May 31, 2019 | 17.99 | 18.79 | 17.87 | 18.65 | 4,287,841 | +0.49(+2.68%) |
May 30, 2019 | 18.45 | 18.45 | 18.09 | 18.16 | 1,892,740 | -0.23(-1.25%) |
May 29, 2019 | 18.13 | 18.47 | 18.08 | 18.39 | 1,478,132 | -0.06(-0.35%) |
May 28, 2019 | 18.51 | 18.68 | 18.34 | 18.45 | 2,458,491 | +0.27(+1.46%) |
May 24, 2019 | 18.23 | 18.41 | 17.93 | 18.19 | 1,721,323 | +0.18(+1.02%) |
May 23, 2019 | 18.27 | 18.30 | 17.81 | 18.00 | 3,579,767 | -0.59(-3.16%) |
May 22, 2019 | 18.82 | 18.84 | 18.45 | 18.59 | 1,374,417 | -0.34(-1.79%) |
May 21, 2019 | 18.68 | 19.07 | 18.68 | 18.93 | 2,759,653 | +0.34(+1.83%) |
May 20, 2019 | 18.54 | 18.73 | 18.47 | 18.59 | 1,965,130 | -0.16(-0.83%) |
May 17, 2019 | 19.21 | 19.25 | 18.66 | 18.75 | 3,258,794 | -0.63(-3.27%) |
May 16, 2019 | 19.64 | 19.64 | 19.20 | 19.38 | 2,737,901 | +0.02(+0.09%) |
May 15, 2019 | 19.08 | 19.59 | 19.06 | 19.36 | 2,250,834 | +0.07(+0.38%) |
May 14, 2019 | 19.33 | 19.37 | 19.08 | 19.29 | 1,983,079 | +0.13(+0.67%) |
May 13, 2019 | 19.68 | 19.73 | 18.92 | 19.16 | 4,149,848 | -0.99(-4.92%) |
May 10, 2019 | 20.07 | 20.24 | 19.76 | 20.15 | 2,593,094 | +0.16(+0.78%) |
May 09, 2019 | 19.86 | 20.21 | 19.80 | 20.00 | 2,112,278 | -0.17(-0.82%) |
May 08, 2019 | 19.91 | 20.30 | 19.83 | 20.16 | 2,045,714 | +0.06(+0.27%) |
May 07, 2019 | 20.41 | 20.46 | 19.97 | 20.11 | 3,286,853 | -0.54(-2.62%) |
May 06, 2019 | 20.36 | 20.66 | 20.31 | 20.65 | 2,637,951 | -0.46(-2.17%) |
May 03, 2019 | 20.57 | 21.13 | 20.49 | 21.11 | 2,920,825 | +0.81(+3.98%) |
May 02, 2019 | 20.48 | 20.58 | 20.20 | 20.30 | 3,557,835 | -0.25(-1.21%) |