Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.24 | 19.49 | 18.72 | 19.05 | 1,980,062 | -0.10(-0.50%) |
Jul 30, 2019 | 18.59 | 19.15 | 18.45 | 19.15 | 1,199,286 | +0.51(+2.71%) |
Jul 29, 2019 | 18.69 | 18.73 | 17.60 | 18.64 | 2,123,179 | -0.13(-0.69%) |
Jul 26, 2019 | 18.72 | 18.94 | 18.47 | 18.77 | 963,600 | +0.03(+0.16%) |
Jul 25, 2019 | 18.77 | 19.12 | 18.57 | 18.74 | 1,284,503 | +0.04(+0.21%) |
Jul 24, 2019 | 18.76 | 18.99 | 18.34 | 18.70 | 1,458,474 | -0.09(-0.48%) |
Jul 23, 2019 | 19.87 | 19.89 | 17.58 | 18.79 | 3,917,725 | -1.10(-5.53%) |
Jul 22, 2019 | 19.80 | 20.28 | 19.61 | 19.89 | 1,063,248 | +0.12(+0.61%) |
Jul 19, 2019 | 20.09 | 20.46 | 19.71 | 19.77 | 1,668,300 | -0.16(-0.80%) |
Jul 18, 2019 | 20.32 | 20.43 | 19.63 | 19.93 | 1,747,429 | -0.46(-2.26%) |
Jul 17, 2019 | 20.62 | 21.42 | 20.35 | 20.39 | 2,569,391 | +0.17(+0.84%) |
Jul 16, 2019 | 19.72 | 20.43 | 19.68 | 20.22 | 1,183,673 | +0.50(+2.54%) |
Jul 15, 2019 | 19.92 | 20.25 | 19.50 | 19.72 | 954,957 | -0.19(-0.95%) |
Jul 12, 2019 | 19.73 | 20.08 | 19.58 | 19.91 | 764,600 | +0.27(+1.37%) |
Jul 11, 2019 | 19.98 | 20.05 | 19.55 | 19.64 | 852,718 | -0.25(-1.26%) |
Jul 10, 2019 | 20.03 | 20.25 | 19.30 | 19.89 | 1,439,757 | +0.02(+0.10%) |
Jul 09, 2019 | 19.78 | 20.17 | 19.51 | 19.87 | 1,503,943 | -0.38(-1.88%) |
Jul 08, 2019 | 20.10 | 20.25 | 19.67 | 20.25 | 1,106,280 | +0.04(+0.20%) |
Jul 05, 2019 | 20.10 | 20.30 | 19.31 | 20.21 | 1,508,500 | -0.01(-0.05%) |
Jul 03, 2019 | 20.48 | 20.67 | 20.00 | 20.22 | 1,200,900 | -0.11(-0.54%) |
Jul 02, 2019 | 19.89 | 20.47 | 19.48 | 20.33 | 3,577,348 | +0.67(+3.41%) |
Jul 01, 2019 | 19.11 | 20.00 | 18.74 | 19.66 | 5,219,863 | +0.90(+4.80%) |
Jun 28, 2019 | 18.80 | 18.84 | 18.42 | 18.76 | 6,461,400 | +0.16(+0.86%) |
Jun 27, 2019 | 18.25 | 18.69 | 18.08 | 18.60 | 1,612,261 | +0.22(+1.20%) |
Jun 26, 2019 | 18.48 | 18.84 | 18.30 | 18.38 | 1,007,956 | +0.08(+0.44%) |
Jun 25, 2019 | 18.78 | 18.80 | 18.01 | 18.30 | 1,762,143 | -0.38(-2.03%) |
Jun 24, 2019 | 18.70 | 18.95 | 18.47 | 18.68 | 2,136,724 | +0.16(+0.86%) |
Jun 21, 2019 | 18.56 | 18.84 | 18.00 | 18.52 | 2,034,900 | -0.23(-1.23%) |
Jun 20, 2019 | 18.32 | 19.28 | 18.31 | 18.75 | 2,982,033 | +0.49(+2.68%) |
Jun 19, 2019 | 18.30 | 18.50 | 17.11 | 18.26 | 2,617,576 | -0.01(-0.05%) |
Jun 18, 2019 | 18.00 | 18.75 | 17.47 | 18.27 | 4,233,365 | +1.18(+6.90%) |
Jun 17, 2019 | 16.43 | 17.13 | 16.27 | 17.09 | 1,251,560 | +0.63(+3.83%) |
Jun 14, 2019 | 16.96 | 16.96 | 16.29 | 16.46 | 684,600 | -0.44(-2.60%) |
Jun 13, 2019 | 16.36 | 17.00 | 16.36 | 16.90 | 809,391 | +0.60(+3.68%) |
Jun 12, 2019 | 16.17 | 16.70 | 16.10 | 16.30 | 572,910 | -0.21(-1.27%) |
Jun 11, 2019 | 16.80 | 17.00 | 16.18 | 16.51 | 949,965 | -0.09(-0.54%) |
Jun 10, 2019 | 16.47 | 17.00 | 16.46 | 16.60 | 1,399,260 | +0.26(+1.59%) |
Jun 07, 2019 | 16.34 | 16.76 | 16.29 | 16.34 | 923,400 | +0.15(+0.93%) |
Jun 06, 2019 | 16.18 | 16.24 | 15.81 | 16.19 | 506,447 | +0.01(+0.06%) |
Jun 05, 2019 | 16.07 | 16.24 | 15.68 | 16.18 | 707,692 | +0.18(+1.12%) |
Jun 04, 2019 | 16.12 | 16.31 | 15.69 | 16.00 | 1,014,048 | +0.11(+0.69%) |
Jun 03, 2019 | 15.66 | 16.18 | 15.57 | 15.89 | 793,517 | +0.23(+1.47%) |
May 31, 2019 | 15.59 | 15.71 | 15.23 | 15.66 | 858,600 | -0.29(-1.82%) |
May 30, 2019 | 15.57 | 16.13 | 15.57 | 15.95 | 842,835 | +0.37(+2.37%) |
May 29, 2019 | 15.39 | 15.79 | 15.19 | 15.58 | 673,257 | +0.09(+0.58%) |
May 28, 2019 | 14.95 | 15.63 | 14.92 | 15.49 | 955,391 | -0.15(-0.96%) |
May 24, 2019 | 15.61 | 15.96 | 15.35 | 15.64 | 504,900 | +0.19(+1.23%) |
May 23, 2019 | 15.90 | 16.27 | 15.21 | 15.45 | 1,573,643 | -1.26(-7.54%) |
May 22, 2019 | 16.50 | 16.86 | 16.50 | 16.71 | 733,767 | +0.09(+0.54%) |
May 21, 2019 | 15.95 | 16.89 | 15.95 | 16.62 | 1,468,190 | +0.91(+5.79%) |
May 20, 2019 | 15.50 | 15.92 | 15.29 | 15.71 | 699,662 | -0.09(-0.57%) |
May 17, 2019 | 15.71 | 15.90 | 15.52 | 15.80 | 1,115,300 | -0.27(-1.68%) |
May 16, 2019 | 15.22 | 16.20 | 15.11 | 16.07 | 1,727,935 | +1.29(+8.73%) |
May 15, 2019 | 14.55 | 14.87 | 14.51 | 14.78 | 617,694 | +0.01(+0.07%) |
May 14, 2019 | 14.34 | 14.98 | 14.34 | 14.77 | 1,015,179 | +0.47(+3.29%) |
May 13, 2019 | 14.83 | 14.91 | 14.16 | 14.30 | 1,257,017 | -0.77(-5.11%) |
May 10, 2019 | 15.44 | 15.53 | 14.75 | 15.07 | 1,422,500 | -0.46(-2.96%) |
May 09, 2019 | 15.12 | 15.93 | 14.10 | 15.53 | 2,534,711 | -1.07(-6.45%) |
May 08, 2019 | 16.83 | 16.91 | 16.43 | 16.60 | 1,637,381 | -0.15(-0.90%) |
May 07, 2019 | 16.69 | 16.96 | 16.50 | 16.75 | 1,252,392 | +0.29(+1.76%) |
May 06, 2019 | 15.60 | 16.52 | 15.51 | 16.46 | 1,036,993 | +0.46(+2.88%) |
May 03, 2019 | 15.50 | 16.09 | 15.50 | 16.00 | 1,167,800 | +0.56(+3.63%) |
May 02, 2019 | 15.32 | 15.46 | 14.90 | 15.44 | 893,142 | +0.10(+0.65%) |