Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.77 | 19.17 | 18.65 | 18.95 | 12,447,914 | +0.17(+0.89%) |
Jul 30, 2019 | 18.84 | 18.90 | 18.38 | 18.79 | 7,478,397 | -0.13(-0.71%) |
Jul 29, 2019 | 19.14 | 19.18 | 18.62 | 18.92 | 6,533,580 | -0.15(-0.79%) |
Jul 26, 2019 | 19.05 | 19.12 | 18.69 | 19.07 | 6,159,020 | +0.08(+0.44%) |
Jul 25, 2019 | 19.30 | 19.39 | 18.80 | 18.99 | 8,589,116 | -0.40(-2.06%) |
Jul 24, 2019 | 18.85 | 19.51 | 18.81 | 19.39 | 10,287,580 | +0.54(+2.88%) |
Jul 23, 2019 | 18.51 | 18.91 | 18.50 | 18.85 | 7,548,658 | +0.43(+2.31%) |
Jul 22, 2019 | 18.50 | 18.82 | 18.25 | 18.42 | 7,722,015 | -0.01(-0.05%) |
Jul 19, 2019 | 18.01 | 18.58 | 17.98 | 18.43 | 9,215,985 | +0.46(+2.55%) |
Jul 18, 2019 | 17.82 | 18.01 | 17.59 | 17.97 | 7,750,075 | +0.03(+0.14%) |
Jul 17, 2019 | 18.35 | 18.36 | 17.85 | 17.95 | 8,563,959 | -0.43(-2.32%) |
Jul 16, 2019 | 18.38 | 18.66 | 18.28 | 18.37 | 9,390,915 | +0.02(+0.09%) |
Jul 15, 2019 | 18.30 | 18.67 | 18.23 | 18.35 | 8,334,534 | +0.08(+0.46%) |
Jul 12, 2019 | 17.89 | 18.52 | 17.89 | 18.27 | 8,944,729 | +0.43(+2.38%) |
Jul 11, 2019 | 17.71 | 17.87 | 17.54 | 17.85 | 7,465,534 | +0.18(+1.04%) |
Jul 10, 2019 | 17.80 | 17.84 | 17.62 | 17.66 | 7,290,813 | -0.04(-0.24%) |
Jul 09, 2019 | 17.99 | 18.31 | 17.70 | 17.70 | 12,037,860 | -0.37(-2.03%) |
Jul 08, 2019 | 18.09 | 18.20 | 17.86 | 18.07 | 8,868,249 | -0.03(-0.14%) |
Jul 05, 2019 | 17.70 | 18.20 | 17.70 | 18.10 | 7,043,539 | +0.36(+2.02%) |
Jul 03, 2019 | 17.62 | 17.90 | 17.50 | 17.74 | 5,459,534 | +0.19(+1.09%) |
Jul 02, 2019 | 17.82 | 17.82 | 17.40 | 17.55 | 9,190,274 | -0.29(-1.64%) |
Jul 01, 2019 | 18.17 | 18.65 | 17.74 | 17.84 | 12,593,094 | -0.06(-0.33%) |
Jun 28, 2019 | 17.97 | 18.14 | 17.81 | 17.90 | 12,027,717 | -0.06(-0.32%) |
Jun 27, 2019 | 18.30 | 18.38 | 17.75 | 17.95 | 9,617,975 | -0.10(-0.55%) |
Jun 26, 2019 | 17.83 | 18.27 | 17.75 | 18.05 | 9,713,821 | +0.29(+1.64%) |
Jun 25, 2019 | 18.20 | 18.20 | 17.66 | 17.76 | 9,711,454 | -0.42(-2.29%) |
Jun 24, 2019 | 18.47 | 18.50 | 18.08 | 18.18 | 8,035,684 | -0.42(-2.24%) |
Jun 21, 2019 | 18.33 | 18.72 | 18.10 | 18.60 | 11,010,567 | +0.32(+1.73%) |
Jun 20, 2019 | 18.62 | 18.64 | 18.02 | 18.28 | 8,871,533 | -0.18(-0.99%) |
Jun 19, 2019 | 18.26 | 18.55 | 18.00 | 18.46 | 10,500,335 | +0.20(+1.10%) |
Jun 18, 2019 | 18.14 | 18.51 | 17.97 | 18.26 | 10,009,959 | +0.15(+0.83%) |
Jun 17, 2019 | 17.93 | 18.42 | 17.78 | 18.11 | 9,143,421 | +0.13(+0.74%) |
Jun 14, 2019 | 18.14 | 18.14 | 17.57 | 17.98 | 11,133,604 | -0.18(-0.96%) |
Jun 13, 2019 | 17.65 | 18.27 | 17.62 | 18.15 | 11,864,355 | +0.58(+3.31%) |
Jun 12, 2019 | 17.93 | 18.03 | 17.42 | 17.57 | 10,977,517 | -0.39(-2.14%) |
Jun 11, 2019 | 17.65 | 17.97 | 17.62 | 17.96 | 11,289,018 | +0.20(+1.15%) |
Jun 10, 2019 | 16.88 | 17.78 | 16.88 | 17.75 | 18,025,636 | +1.02(+6.07%) |
Jun 07, 2019 | 16.79 | 16.87 | 16.56 | 16.74 | 12,383,319 | -0.04(-0.24%) |
Jun 06, 2019 | 17.20 | 17.20 | 16.40 | 16.78 | 17,629,102 | -0.48(-2.75%) |
Jun 05, 2019 | 17.78 | 17.81 | 17.17 | 17.25 | 9,103,629 | -0.46(-2.59%) |
Jun 04, 2019 | 17.42 | 17.80 | 17.42 | 17.71 | 16,033,681 | +0.38(+2.17%) |
Jun 03, 2019 | 16.83 | 17.45 | 16.79 | 17.33 | 11,791,505 | +0.48(+2.87%) |
May 31, 2019 | 16.85 | 16.92 | 16.43 | 16.85 | 13,796,853 | -0.15(-0.87%) |
May 30, 2019 | 17.24 | 17.45 | 16.95 | 17.00 | 9,352,049 | -0.16(-0.91%) |
May 29, 2019 | 17.08 | 17.32 | 16.85 | 17.15 | 9,465,146 | -0.08(-0.48%) |
May 28, 2019 | 17.20 | 17.52 | 17.13 | 17.24 | 9,436,806 | +0.02(+0.14%) |
May 24, 2019 | 17.47 | 17.50 | 17.05 | 17.21 | 11,251,759 | -0.21(-1.22%) |
May 23, 2019 | 17.63 | 17.73 | 17.37 | 17.42 | 12,167,072 | -0.48(-2.65%) |
May 22, 2019 | 17.76 | 17.91 | 17.56 | 17.90 | 13,359,529 | +0.07(+0.37%) |
May 21, 2019 | 17.36 | 17.92 | 17.09 | 17.83 | 15,924,199 | +0.16(+0.88%) |
May 20, 2019 | 17.67 | 17.79 | 17.39 | 17.68 | 13,208,900 | -0.16(-0.87%) |
May 17, 2019 | 17.50 | 18.19 | 17.39 | 17.83 | 14,822,703 | +0.22(+1.26%) |
May 16, 2019 | 17.86 | 17.95 | 17.49 | 17.61 | 17,816,312 | -0.16(-0.92%) |
May 15, 2019 | 18.23 | 18.58 | 17.52 | 17.78 | 41,025,840 | -0.08(-0.46%) |
May 14, 2019 | 17.72 | 18.04 | 17.27 | 17.86 | 17,560,254 | +0.18(+1.02%) |
May 13, 2019 | 18.16 | 18.19 | 17.56 | 17.68 | 13,247,678 | -0.72(-3.92%) |
May 10, 2019 | 18.47 | 18.61 | 18.12 | 18.40 | 10,794,618 | -0.20(-1.06%) |
May 09, 2019 | 18.52 | 18.80 | 18.33 | 18.60 | 8,328,503 | -0.02(-0.09%) |
May 08, 2019 | 18.58 | 18.94 | 18.38 | 18.61 | 8,429,409 | -0.06(-0.31%) |
May 07, 2019 | 18.90 | 18.96 | 18.51 | 18.67 | 9,218,185 | -0.34(-1.77%) |
May 06, 2019 | 18.83 | 19.06 | 18.56 | 19.01 | 8,785,380 | -0.03(-0.17%) |
May 03, 2019 | 19.29 | 19.35 | 19.02 | 19.04 | 6,805,228 | -0.16(-0.81%) |
May 02, 2019 | 19.15 | 19.32 | 19.02 | 19.19 | 6,505,879 | +0.05(+0.26%) |