Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.13 | 19.84 | 18.93 | 19.40 | 1,603,397 | +0.09(+0.49%) |
Jul 30, 2019 | 19.13 | 19.40 | 18.67 | 19.31 | 1,310,779 | -0.09(-0.48%) |
Jul 29, 2019 | 18.81 | 19.52 | 18.32 | 19.40 | 2,412,353 | +0.57(+3.05%) |
Jul 26, 2019 | 19.04 | 19.33 | 18.74 | 18.83 | 1,477,867 | -0.12(-0.63%) |
Jul 25, 2019 | 19.25 | 19.31 | 18.92 | 18.95 | 941,576 | -0.27(-1.42%) |
Jul 24, 2019 | 19.21 | 19.40 | 18.86 | 19.22 | 2,236,747 | -0.03(-0.13%) |
Jul 23, 2019 | 18.59 | 19.35 | 18.50 | 19.25 | 2,944,019 | +0.91(+4.95%) |
Jul 22, 2019 | 18.56 | 18.79 | 18.07 | 18.34 | 1,617,650 | -0.20(-1.06%) |
Jul 19, 2019 | 19.07 | 19.24 | 18.50 | 18.54 | 2,615,740 | -0.50(-2.61%) |
Jul 18, 2019 | 19.26 | 19.53 | 18.72 | 19.04 | 2,885,172 | -0.65(-3.30%) |
Jul 17, 2019 | 20.63 | 21.34 | 19.42 | 19.69 | 4,771,967 | -0.92(-4.45%) |
Jul 16, 2019 | 20.58 | 20.93 | 20.13 | 20.60 | 2,533,289 | -0.18(-0.86%) |
Jul 15, 2019 | 20.71 | 20.90 | 20.48 | 20.78 | 1,440,886 | +0.15(+0.75%) |
Jul 12, 2019 | 20.62 | 20.97 | 20.41 | 20.63 | 1,407,882 | +0.23(+1.13%) |
Jul 11, 2019 | 20.97 | 21.01 | 20.12 | 20.40 | 2,228,532 | -0.65(-3.09%) |
Jul 10, 2019 | 21.90 | 22.07 | 20.92 | 21.05 | 2,280,141 | -0.69(-3.19%) |
Jul 09, 2019 | 20.99 | 21.85 | 20.93 | 21.74 | 2,063,535 | +0.44(+2.05%) |
Jul 08, 2019 | 21.83 | 21.89 | 21.18 | 21.30 | 2,364,576 | -0.94(-4.23%) |
Jul 05, 2019 | 21.84 | 22.42 | 21.41 | 22.24 | 1,582,203 | +0.06(+0.27%) |
Jul 03, 2019 | 22.00 | 22.24 | 21.77 | 22.18 | 1,778,138 | -0.03(-0.15%) |
Jul 02, 2019 | 22.07 | 22.58 | 21.95 | 22.22 | 2,752,756 | +0.28(+1.29%) |
Jul 01, 2019 | 22.22 | 22.46 | 21.78 | 21.94 | 3,522,933 | +0.79(+3.72%) |
Jun 28, 2019 | 21.08 | 21.52 | 20.99 | 21.15 | 1,549,371 | -0.19(-0.88%) |
Jun 27, 2019 | 20.70 | 21.40 | 20.68 | 21.34 | 1,486,652 | +0.66(+3.19%) |
Jun 26, 2019 | 20.52 | 20.93 | 20.37 | 20.68 | 2,297,965 | +0.57(+2.85%) |
Jun 25, 2019 | 21.41 | 21.46 | 19.71 | 20.11 | 4,871,804 | -1.68(-7.70%) |
Jun 24, 2019 | 21.42 | 22.12 | 21.05 | 21.78 | 2,794,886 | +0.35(+1.64%) |
Jun 21, 2019 | 21.46 | 21.86 | 21.20 | 21.43 | 2,042,422 | +0.00(+0.00%) |
Jun 20, 2019 | 22.42 | 22.43 | 21.14 | 21.43 | 2,626,902 | -0.51(-2.34%) |
Jun 19, 2019 | 22.28 | 22.51 | 21.70 | 21.95 | 3,345,468 | -0.44(-1.95%) |
Jun 18, 2019 | 20.71 | 22.42 | 20.71 | 22.38 | 6,463,932 | +1.95(+9.55%) |
Jun 17, 2019 | 20.06 | 20.93 | 19.90 | 20.43 | 3,466,688 | +0.49(+2.45%) |
Jun 14, 2019 | 19.61 | 20.19 | 19.43 | 19.94 | 2,470,863 | +0.00(+0.00%) |
Jun 13, 2019 | 19.77 | 20.16 | 19.42 | 19.94 | 2,049,871 | +0.38(+1.92%) |
Jun 12, 2019 | 19.57 | 19.73 | 19.14 | 19.57 | 1,277,311 | -0.27(-1.38%) |
Jun 11, 2019 | 20.04 | 20.11 | 19.51 | 19.84 | 1,852,118 | +0.20(+1.00%) |
Jun 10, 2019 | 19.54 | 20.30 | 19.54 | 19.64 | 2,807,676 | +0.80(+4.22%) |
Jun 07, 2019 | 18.14 | 19.39 | 18.11 | 18.85 | 2,873,132 | +0.76(+4.21%) |
Jun 06, 2019 | 18.22 | 18.22 | 17.83 | 18.09 | 2,228,235 | +0.02(+0.10%) |
Jun 05, 2019 | 18.92 | 18.98 | 17.87 | 18.07 | 3,080,943 | -0.81(-4.31%) |
Jun 04, 2019 | 17.84 | 19.03 | 17.63 | 18.88 | 2,967,475 | +1.33(+7.56%) |
Jun 03, 2019 | 18.22 | 18.59 | 17.25 | 17.55 | 2,377,404 | -0.74(-4.02%) |
May 31, 2019 | 18.22 | 18.80 | 18.14 | 18.29 | 1,890,067 | -0.41(-2.20%) |
May 30, 2019 | 18.23 | 18.89 | 18.13 | 18.70 | 2,458,979 | +0.64(+3.55%) |
May 29, 2019 | 17.75 | 18.21 | 17.61 | 18.06 | 1,753,745 | +0.09(+0.52%) |
May 28, 2019 | 18.58 | 18.69 | 17.97 | 17.97 | 2,423,789 | +0.12(+0.67%) |
May 24, 2019 | 17.50 | 18.03 | 17.50 | 17.85 | 2,335,215 | +0.50(+2.86%) |
May 23, 2019 | 17.12 | 17.68 | 17.01 | 17.35 | 3,311,732 | -0.17(-0.98%) |
May 22, 2019 | 17.32 | 18.20 | 17.20 | 17.52 | 3,822,809 | -0.18(-1.02%) |
May 21, 2019 | 17.03 | 17.78 | 16.99 | 17.70 | 3,641,230 | +0.92(+5.51%) |
May 20, 2019 | 17.64 | 17.78 | 16.67 | 16.78 | 6,923,664 | -1.75(-9.47%) |
May 17, 2019 | 17.37 | 18.56 | 17.17 | 18.53 | 8,933,336 | +0.58(+3.24%) |
May 16, 2019 | 18.66 | 18.87 | 17.85 | 17.95 | 5,282,945 | -0.46(-2.51%) |
May 15, 2019 | 17.46 | 18.56 | 17.46 | 18.41 | 3,879,993 | +0.89(+5.08%) |
May 14, 2019 | 17.38 | 17.75 | 16.78 | 17.52 | 5,572,566 | +0.36(+2.09%) |
May 13, 2019 | 17.80 | 17.96 | 17.04 | 17.16 | 4,569,356 | -1.66(-8.82%) |
May 10, 2019 | 19.32 | 19.75 | 18.45 | 18.82 | 3,194,433 | -0.50(-2.61%) |
May 09, 2019 | 18.50 | 19.46 | 17.90 | 19.33 | 4,581,992 | +0.41(+2.17%) |
May 08, 2019 | 19.04 | 19.15 | 18.72 | 18.92 | 2,988,438 | +0.21(+1.14%) |
May 07, 2019 | 19.28 | 19.44 | 18.57 | 18.70 | 4,639,839 | -0.88(-4.50%) |
May 06, 2019 | 19.16 | 19.84 | 18.91 | 19.58 | 4,748,103 | -0.82(-4.03%) |
May 03, 2019 | 19.60 | 20.46 | 19.53 | 20.40 | 2,787,607 | +0.81(+4.15%) |
May 02, 2019 | 19.57 | 19.88 | 19.06 | 19.59 | 2,981,955 | -0.02(-0.09%) |