Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.97 | 18.07 | 17.64 | 17.77 | 1,051,726 | -0.18(-0.98%) |
Jul 30, 2019 | 17.77 | 18.03 | 17.77 | 17.94 | 589,435 | +0.15(+0.86%) |
Jul 29, 2019 | 17.86 | 17.98 | 17.74 | 17.79 | 617,143 | -0.05(-0.30%) |
Jul 26, 2019 | 17.74 | 17.91 | 17.67 | 17.84 | 697,788 | +0.15(+0.82%) |
Jul 25, 2019 | 17.92 | 17.92 | 17.61 | 17.70 | 530,834 | -0.25(-1.41%) |
Jul 24, 2019 | 17.95 | 18.01 | 17.70 | 17.95 | 672,780 | +0.03(+0.17%) |
Jul 23, 2019 | 17.71 | 17.97 | 17.58 | 17.92 | 899,545 | +0.28(+1.60%) |
Jul 22, 2019 | 17.79 | 17.84 | 17.58 | 17.64 | 784,709 | -0.08(-0.43%) |
Jul 19, 2019 | 18.13 | 18.20 | 17.64 | 17.71 | 741,326 | -0.47(-2.57%) |
Jul 18, 2019 | 18.08 | 18.30 | 17.99 | 18.18 | 537,665 | +0.02(+0.13%) |
Jul 17, 2019 | 18.30 | 18.37 | 18.04 | 18.16 | 681,505 | -0.06(-0.34%) |
Jul 16, 2019 | 18.08 | 18.36 | 18.03 | 18.22 | 670,129 | +0.00(+0.00%) |
Jul 15, 2019 | 18.39 | 18.46 | 18.17 | 18.22 | 794,548 | -0.19(-1.04%) |
Jul 12, 2019 | 18.49 | 18.56 | 18.30 | 18.41 | 977,191 | -0.05(-0.25%) |
Jul 11, 2019 | 18.69 | 18.74 | 18.40 | 18.46 | 1,658,910 | -0.26(-1.39%) |
Jul 10, 2019 | 18.68 | 18.82 | 18.55 | 18.72 | 841,542 | +0.07(+0.37%) |
Jul 09, 2019 | 18.76 | 18.85 | 18.44 | 18.65 | 1,533,888 | -0.12(-0.65%) |
Jul 08, 2019 | 18.49 | 18.85 | 18.49 | 18.77 | 693,461 | +0.22(+1.20%) |
Jul 05, 2019 | 18.56 | 18.65 | 18.17 | 18.55 | 1,049,754 | -0.15(-0.82%) |
Jul 03, 2019 | 18.55 | 18.85 | 18.55 | 18.70 | 565,604 | +0.15(+0.82%) |
Jul 02, 2019 | 18.00 | 18.61 | 17.95 | 18.55 | 1,252,001 | +0.64(+3.59%) |
Jul 01, 2019 | 18.36 | 18.43 | 17.44 | 17.91 | 1,794,233 | -0.28(-1.56%) |
Jun 28, 2019 | 18.08 | 18.61 | 18.01 | 18.19 | 6,232,241 | +0.11(+0.59%) |
Jun 27, 2019 | 17.71 | 18.09 | 17.68 | 18.08 | 775,419 | +0.43(+2.45%) |
Jun 26, 2019 | 18.34 | 18.43 | 17.64 | 17.65 | 1,269,481 | -0.74(-4.04%) |
Jun 25, 2019 | 18.75 | 18.88 | 18.34 | 18.39 | 810,702 | -0.29(-1.54%) |
Jun 24, 2019 | 18.80 | 18.81 | 18.58 | 18.68 | 1,056,729 | -0.01(-0.04%) |
Jun 21, 2019 | 18.88 | 18.88 | 18.51 | 18.69 | 1,875,216 | -0.26(-1.36%) |
Jun 20, 2019 | 19.06 | 19.16 | 18.91 | 18.94 | 1,527,077 | +0.01(+0.04%) |
Jun 19, 2019 | 18.60 | 18.98 | 18.36 | 18.94 | 1,181,883 | +0.27(+1.46%) |
Jun 18, 2019 | 18.84 | 18.93 | 18.55 | 18.66 | 655,771 | -0.02(-0.12%) |
Jun 17, 2019 | 18.44 | 18.85 | 18.44 | 18.69 | 838,256 | +0.23(+1.27%) |
Jun 14, 2019 | 18.43 | 18.63 | 18.38 | 18.45 | 786,180 | +0.00(+0.00%) |
Jun 13, 2019 | 18.47 | 18.55 | 18.29 | 18.45 | 575,369 | +0.05(+0.29%) |
Jun 12, 2019 | 18.21 | 18.45 | 18.13 | 18.40 | 992,879 | +0.17(+0.96%) |
Jun 11, 2019 | 18.23 | 18.31 | 17.95 | 18.22 | 671,593 | +0.03(+0.17%) |
Jun 10, 2019 | 18.32 | 18.40 | 18.17 | 18.19 | 528,751 | -0.13(-0.70%) |
Jun 07, 2019 | 18.38 | 18.44 | 18.19 | 18.32 | 1,477,306 | +0.07(+0.37%) |
Jun 06, 2019 | 18.38 | 18.46 | 18.14 | 18.25 | 1,025,456 | -0.14(-0.74%) |
Jun 05, 2019 | 18.00 | 18.40 | 17.91 | 18.39 | 1,273,783 | +0.50(+2.79%) |
Jun 04, 2019 | 18.35 | 18.44 | 17.63 | 17.89 | 1,439,076 | -0.46(-2.52%) |
Jun 03, 2019 | 18.44 | 18.50 | 18.18 | 18.35 | 1,235,732 | -0.06(-0.33%) |
May 31, 2019 | 18.23 | 18.52 | 18.03 | 18.41 | 1,315,846 | -0.13(-0.69%) |
May 30, 2019 | 18.57 | 18.72 | 18.47 | 18.54 | 1,363,498 | +0.01(+0.04%) |
May 29, 2019 | 19.11 | 19.14 | 18.44 | 18.54 | 1,057,898 | -0.35(-1.85%) |
May 28, 2019 | 19.13 | 19.32 | 18.85 | 18.88 | 1,786,959 | -0.27(-1.38%) |
May 24, 2019 | 19.23 | 19.30 | 19.07 | 19.15 | 1,346,738 | +0.03(+0.16%) |
May 23, 2019 | 19.13 | 19.33 | 19.00 | 19.12 | 686,578 | -0.05(-0.28%) |
May 22, 2019 | 19.16 | 19.29 | 19.10 | 19.17 | 817,020 | -0.01(-0.04%) |
May 21, 2019 | 18.92 | 19.19 | 18.91 | 19.18 | 667,873 | +0.32(+1.69%) |
May 20, 2019 | 19.14 | 19.18 | 18.75 | 18.86 | 804,996 | -0.31(-1.62%) |
May 17, 2019 | 19.13 | 19.23 | 18.97 | 19.17 | 674,887 | +0.05(+0.24%) |
May 16, 2019 | 19.04 | 19.35 | 19.04 | 19.13 | 1,167,035 | +0.02(+0.08%) |
May 15, 2019 | 19.02 | 19.27 | 19.00 | 19.11 | 1,076,167 | +0.07(+0.36%) |
May 14, 2019 | 19.03 | 19.08 | 18.80 | 19.04 | 1,023,283 | +0.10(+0.52%) |
May 13, 2019 | 18.63 | 19.04 | 18.57 | 18.94 | 1,103,693 | +0.23(+1.21%) |
May 10, 2019 | 18.33 | 18.72 | 18.23 | 18.72 | 2,140,708 | +0.39(+2.11%) |
May 09, 2019 | 18.36 | 18.52 | 18.13 | 18.33 | 1,381,416 | +0.01(+0.04%) |
May 08, 2019 | 18.17 | 18.56 | 18.07 | 18.32 | 1,109,275 | +0.12(+0.67%) |
May 07, 2019 | 18.57 | 18.68 | 18.13 | 18.20 | 1,071,817 | -0.41(-2.20%) |
May 06, 2019 | 18.63 | 18.67 | 18.38 | 18.61 | 989,884 | -0.03(-0.16%) |
May 03, 2019 | 18.47 | 18.70 | 18.38 | 18.64 | 884,007 | +0.25(+1.36%) |
May 02, 2019 | 18.34 | 18.61 | 18.22 | 18.39 | 755,223 | +0.04(+0.21%) |