Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.39 | 19.46 | 19.11 | 19.14 | 582,902 | -0.14(-0.73%) |
Jul 30, 2019 | 19.03 | 19.31 | 19.00 | 19.28 | 976,553 | +0.33(+1.74%) |
Jul 29, 2019 | 18.90 | 18.96 | 18.71 | 18.95 | 580,147 | +0.15(+0.80%) |
Jul 26, 2019 | 18.83 | 18.95 | 18.72 | 18.80 | 672,400 | +0.07(+0.37%) |
Jul 25, 2019 | 18.93 | 18.99 | 18.72 | 18.73 | 315,000 | +0.00(+0.00%) |
Jul 24, 2019 | 18.98 | 19.21 | 18.58 | 18.73 | 1,327,029 | -0.27(-1.42%) |
Jul 23, 2019 | 18.77 | 19.00 | 18.67 | 19.00 | 328,550 | +0.22(+1.17%) |
Jul 22, 2019 | 18.65 | 18.81 | 18.63 | 18.78 | 258,073 | +0.08(+0.43%) |
Jul 19, 2019 | 18.49 | 18.75 | 18.33 | 18.70 | 1,049,100 | +0.22(+1.19%) |
Jul 18, 2019 | 18.84 | 18.84 | 18.14 | 18.48 | 1,109,203 | -0.32(-1.70%) |
Jul 17, 2019 | 19.28 | 19.28 | 18.79 | 18.80 | 1,217,619 | -0.41(-2.13%) |
Jul 16, 2019 | 19.66 | 19.83 | 18.88 | 19.21 | 1,668,177 | -0.34(-1.74%) |
Jul 15, 2019 | 19.90 | 19.90 | 19.55 | 19.55 | 859,252 | -0.19(-0.96%) |
Jul 12, 2019 | 19.74 | 19.80 | 19.67 | 19.74 | 619,500 | +0.00(+0.00%) |
Jul 11, 2019 | 19.82 | 19.87 | 19.65 | 19.74 | 612,282 | +0.00(+0.00%) |
Jul 10, 2019 | 19.46 | 19.84 | 19.44 | 19.74 | 1,021,012 | +0.74(+3.89%) |
Jul 09, 2019 | 19.01 | 19.07 | 18.90 | 19.00 | 653,170 | +0.12(+0.64%) |
Jul 08, 2019 | 19.08 | 19.25 | 18.86 | 18.88 | 1,092,411 | -0.12(-0.63%) |
Jul 05, 2019 | 18.85 | 19.07 | 18.84 | 19.00 | 1,017,100 | +0.30(+1.60%) |
Jul 03, 2019 | 18.69 | 18.77 | 18.51 | 18.70 | 773,300 | +0.20(+1.08%) |
Jul 02, 2019 | 19.18 | 19.18 | 18.40 | 18.50 | 2,260,183 | -0.76(-3.95%) |
Jul 01, 2019 | 19.59 | 19.59 | 18.99 | 19.26 | 1,082,684 | +0.29(+1.53%) |
Jun 28, 2019 | 19.40 | 19.43 | 18.93 | 18.97 | 547,900 | -0.37(-1.91%) |
Jun 27, 2019 | 19.39 | 19.48 | 19.31 | 19.34 | 415,240 | +0.00(+0.00%) |
Jun 26, 2019 | 19.27 | 19.50 | 19.24 | 19.34 | 730,058 | +0.33(+1.74%) |
Jun 25, 2019 | 19.03 | 19.11 | 18.93 | 19.01 | 765,893 | +0.04(+0.21%) |
Jun 24, 2019 | 19.01 | 19.02 | 18.73 | 18.97 | 571,797 | -0.13(-0.68%) |
Jun 21, 2019 | 18.96 | 19.13 | 18.96 | 19.10 | 624,700 | +0.23(+1.22%) |
Jun 20, 2019 | 18.68 | 18.94 | 18.57 | 18.87 | 615,935 | +0.65(+3.57%) |
Jun 19, 2019 | 17.94 | 18.24 | 17.93 | 18.22 | 688,815 | +0.06(+0.33%) |
Jun 18, 2019 | 17.86 | 18.32 | 17.84 | 18.16 | 529,907 | +0.40(+2.25%) |
Jun 17, 2019 | 17.94 | 18.08 | 17.68 | 17.76 | 416,061 | -0.31(-1.72%) |
Jun 14, 2019 | 17.97 | 18.21 | 17.89 | 18.07 | 620,200 | +0.21(+1.18%) |
Jun 13, 2019 | 18.15 | 18.15 | 17.71 | 17.86 | 1,086,957 | +0.46(+2.64%) |
Jun 12, 2019 | 17.83 | 17.88 | 17.35 | 17.40 | 514,796 | -0.75(-4.13%) |
Jun 11, 2019 | 18.20 | 18.25 | 18.06 | 18.15 | 476,879 | +0.01(+0.06%) |
Jun 10, 2019 | 18.36 | 18.53 | 18.07 | 18.14 | 706,385 | -0.27(-1.47%) |
Jun 07, 2019 | 18.00 | 18.50 | 17.99 | 18.41 | 1,027,700 | +0.28(+1.54%) |
Jun 06, 2019 | 17.68 | 18.15 | 17.53 | 18.13 | 1,191,486 | +0.48(+2.72%) |
Jun 05, 2019 | 17.94 | 17.94 | 17.30 | 17.65 | 1,405,820 | -0.41(-2.27%) |
Jun 04, 2019 | 17.77 | 18.07 | 17.65 | 18.06 | 806,633 | +0.37(+2.09%) |
Jun 03, 2019 | 18.20 | 18.22 | 17.65 | 17.69 | 745,180 | -0.23(-1.28%) |
May 31, 2019 | 18.50 | 18.62 | 17.86 | 17.92 | 1,163,900 | -1.05(-5.54%) |
May 30, 2019 | 19.64 | 19.65 | 18.91 | 18.97 | 601,829 | -0.78(-3.95%) |
May 29, 2019 | 19.60 | 19.80 | 19.42 | 19.75 | 791,115 | -0.14(-0.70%) |
May 28, 2019 | 20.04 | 20.05 | 19.86 | 19.89 | 413,755 | +0.16(+0.81%) |
May 24, 2019 | 19.62 | 19.74 | 19.27 | 19.73 | 437,600 | +0.34(+1.75%) |
May 23, 2019 | 19.80 | 19.80 | 19.17 | 19.39 | 383,077 | -0.90(-4.44%) |
May 22, 2019 | 20.59 | 20.66 | 20.20 | 20.29 | 354,311 | -0.43(-2.08%) |
May 21, 2019 | 20.68 | 20.77 | 20.58 | 20.72 | 159,071 | +0.03(+0.14%) |
May 20, 2019 | 20.81 | 20.92 | 20.58 | 20.69 | 281,806 | -0.01(-0.05%) |
May 17, 2019 | 20.82 | 20.89 | 20.62 | 20.70 | 322,400 | -0.18(-0.86%) |
May 16, 2019 | 20.88 | 21.05 | 20.83 | 20.88 | 382,487 | +0.22(+1.06%) |
May 15, 2019 | 20.37 | 20.73 | 20.37 | 20.66 | 344,964 | +0.23(+1.13%) |
May 14, 2019 | 20.38 | 20.56 | 20.33 | 20.43 | 347,047 | +0.38(+1.90%) |
May 13, 2019 | 20.77 | 20.82 | 20.02 | 20.05 | 778,670 | -0.22(-1.09%) |
May 10, 2019 | 20.20 | 20.36 | 20.17 | 20.27 | 205,000 | +0.13(+0.65%) |
May 09, 2019 | 20.11 | 20.21 | 19.92 | 20.14 | 424,165 | +0.02(+0.10%) |
May 08, 2019 | 19.97 | 20.29 | 19.95 | 20.12 | 366,357 | +0.16(+0.80%) |
May 07, 2019 | 20.21 | 20.23 | 19.91 | 19.96 | 463,353 | -0.59(-2.87%) |
May 06, 2019 | 20.26 | 20.60 | 20.22 | 20.55 | 194,935 | +0.25(+1.23%) |
May 03, 2019 | 20.28 | 20.51 | 20.27 | 20.30 | 177,000 | +0.08(+0.40%) |
May 02, 2019 | 20.31 | 20.37 | 19.99 | 20.22 | 525,874 | -0.46(-2.22%) |