Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.66 | 18.81 | 18.48 | 18.52 | 8,408,751 | -0.19(-1.01%) |
Jul 30, 2019 | 18.35 | 18.74 | 18.26 | 18.71 | 6,671,530 | +0.23(+1.26%) |
Jul 29, 2019 | 18.67 | 18.70 | 18.41 | 18.48 | 7,398,545 | -0.07(-0.40%) |
Jul 26, 2019 | 18.39 | 18.61 | 18.34 | 18.55 | 8,275,518 | +0.32(+1.78%) |
Jul 25, 2019 | 18.58 | 18.73 | 18.18 | 18.22 | 9,595,997 | -0.30(-1.60%) |
Jul 24, 2019 | 18.29 | 18.69 | 18.26 | 18.52 | 7,037,381 | +0.23(+1.24%) |
Jul 23, 2019 | 18.09 | 18.37 | 18.04 | 18.29 | 8,786,529 | +0.29(+1.59%) |
Jul 22, 2019 | 17.98 | 18.10 | 17.84 | 18.01 | 11,704,297 | -0.12(-0.68%) |
Jul 19, 2019 | 17.59 | 18.19 | 17.35 | 18.13 | 23,928,292 | +1.09(+6.38%) |
Jul 18, 2019 | 17.02 | 17.19 | 16.89 | 17.04 | 13,459,648 | +0.13(+0.79%) |
Jul 17, 2019 | 17.12 | 17.16 | 16.90 | 16.91 | 7,548,390 | -0.29(-1.69%) |
Jul 16, 2019 | 17.31 | 17.35 | 17.08 | 17.20 | 11,502,237 | -0.07(-0.40%) |
Jul 15, 2019 | 17.56 | 17.56 | 17.21 | 17.27 | 9,786,837 | -0.33(-1.87%) |
Jul 12, 2019 | 17.49 | 17.66 | 17.34 | 17.60 | 9,266,817 | +0.09(+0.53%) |
Jul 11, 2019 | 17.23 | 17.59 | 17.23 | 17.51 | 9,553,741 | +0.28(+1.63%) |
Jul 10, 2019 | 17.48 | 17.63 | 17.22 | 17.23 | 11,881,031 | -0.49(-2.78%) |
Jul 09, 2019 | 17.48 | 17.75 | 17.36 | 17.72 | 9,068,964 | +0.19(+1.10%) |
Jul 08, 2019 | 17.52 | 17.76 | 17.48 | 17.53 | 7,279,579 | -0.14(-0.81%) |
Jul 05, 2019 | 17.70 | 17.93 | 17.62 | 17.67 | 5,604,292 | +0.19(+1.07%) |
Jul 03, 2019 | 17.30 | 17.52 | 17.20 | 17.48 | 4,060,669 | +0.24(+1.40%) |
Jul 02, 2019 | 17.44 | 17.51 | 17.12 | 17.24 | 8,721,456 | -0.29(-1.63%) |
Jul 01, 2019 | 17.62 | 17.87 | 17.36 | 17.53 | 9,500,152 | +0.12(+0.68%) |
Jun 28, 2019 | 17.41 | 17.60 | 17.07 | 17.41 | 10,862,646 | +0.29(+1.70%) |
Jun 27, 2019 | 17.02 | 17.24 | 17.00 | 17.12 | 6,918,149 | +0.19(+1.11%) |
Jun 26, 2019 | 16.97 | 17.18 | 16.92 | 16.93 | 7,530,215 | +0.02(+0.15%) |
Jun 25, 2019 | 16.92 | 16.99 | 16.62 | 16.91 | 6,217,205 | -0.06(-0.35%) |
Jun 24, 2019 | 17.09 | 17.29 | 16.92 | 16.96 | 7,934,544 | -0.16(-0.95%) |
Jun 21, 2019 | 17.19 | 17.35 | 17.11 | 17.13 | 11,015,607 | -0.08(-0.49%) |
Jun 20, 2019 | 17.12 | 17.23 | 16.68 | 17.21 | 8,063,601 | +0.14(+0.84%) |
Jun 19, 2019 | 17.49 | 17.69 | 17.03 | 17.07 | 7,788,569 | -0.31(-1.76%) |
Jun 18, 2019 | 16.87 | 17.40 | 16.79 | 17.37 | 7,268,775 | +0.45(+2.65%) |
Jun 17, 2019 | 17.24 | 17.35 | 16.89 | 16.92 | 3,302,222 | -0.29(-1.69%) |
Jun 14, 2019 | 17.18 | 17.29 | 16.89 | 17.22 | 5,487,083 | +0.04(+0.26%) |
Jun 13, 2019 | 17.22 | 17.31 | 17.08 | 17.17 | 6,733,164 | +0.06(+0.37%) |
Jun 12, 2019 | 17.14 | 17.24 | 17.03 | 17.11 | 8,393,040 | -0.04(-0.26%) |
Jun 11, 2019 | 17.06 | 17.34 | 17.05 | 17.15 | 5,771,515 | +0.19(+1.10%) |
Jun 10, 2019 | 16.90 | 17.11 | 16.83 | 16.96 | 14,479,711 | +0.30(+1.77%) |
Jun 07, 2019 | 16.87 | 16.88 | 16.64 | 16.67 | 4,987,981 | -0.27(-1.60%) |
Jun 06, 2019 | 16.84 | 17.01 | 16.60 | 16.94 | 6,616,579 | +0.05(+0.29%) |
Jun 05, 2019 | 17.02 | 17.02 | 16.63 | 16.89 | 7,814,554 | -0.11(-0.67%) |
Jun 04, 2019 | 16.57 | 17.03 | 16.53 | 17.00 | 6,656,211 | +0.71(+4.35%) |
Jun 03, 2019 | 15.99 | 16.45 | 15.93 | 16.29 | 8,737,797 | +0.26(+1.60%) |
May 31, 2019 | 16.11 | 16.30 | 16.02 | 16.04 | 6,829,603 | -0.46(-2.80%) |
May 30, 2019 | 16.72 | 16.87 | 16.39 | 16.50 | 5,529,772 | -0.21(-1.27%) |
May 29, 2019 | 16.41 | 16.74 | 16.31 | 16.71 | 5,950,654 | +0.09(+0.56%) |
May 28, 2019 | 16.87 | 16.97 | 16.61 | 16.62 | 6,574,861 | -0.33(-1.97%) |
May 24, 2019 | 16.84 | 16.99 | 16.75 | 16.95 | 6,625,452 | +0.21(+1.23%) |
May 23, 2019 | 16.98 | 16.98 | 16.62 | 16.75 | 8,014,430 | -0.42(-2.47%) |
May 22, 2019 | 17.20 | 17.27 | 17.07 | 17.17 | 4,203,847 | -0.19(-1.11%) |
May 21, 2019 | 17.32 | 17.47 | 17.27 | 17.36 | 6,958,088 | +0.21(+1.20%) |
May 20, 2019 | 17.04 | 17.27 | 17.04 | 17.16 | 5,398,982 | +0.04(+0.26%) |
May 17, 2019 | 16.89 | 17.29 | 16.89 | 17.11 | 7,034,972 | +0.00(+0.00%) |
May 16, 2019 | 16.95 | 17.26 | 16.94 | 17.11 | 6,706,101 | +0.27(+1.61%) |
May 15, 2019 | 16.94 | 17.01 | 16.60 | 16.84 | 8,068,217 | -0.34(-2.01%) |
May 14, 2019 | 16.99 | 17.38 | 16.95 | 17.19 | 6,776,278 | +0.19(+1.13%) |
May 13, 2019 | 17.35 | 17.46 | 16.96 | 16.99 | 8,243,481 | -0.75(-4.24%) |
May 10, 2019 | 17.60 | 17.80 | 17.35 | 17.75 | 8,135,355 | +0.11(+0.64%) |
May 09, 2019 | 17.37 | 17.69 | 17.27 | 17.63 | 9,019,880 | +0.07(+0.42%) |
May 08, 2019 | 17.58 | 17.75 | 17.42 | 17.56 | 9,116,044 | -0.11(-0.64%) |
May 07, 2019 | 17.75 | 17.89 | 17.58 | 17.67 | 6,107,159 | -0.34(-1.89%) |
May 06, 2019 | 17.67 | 18.13 | 17.67 | 18.01 | 6,869,127 | -0.10(-0.57%) |
May 03, 2019 | 17.93 | 18.16 | 17.88 | 18.12 | 8,317,770 | +0.27(+1.52%) |
May 02, 2019 | 17.67 | 17.95 | 17.66 | 17.85 | 8,187,794 | +0.18(+1.00%) |