Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.30 | 17.43 | 16.79 | 16.93 | 3,369,485 | -0.37(-2.14%) |
Jul 30, 2019 | 17.16 | 17.42 | 17.10 | 17.30 | 1,411,621 | +0.13(+0.76%) |
Jul 29, 2019 | 17.45 | 17.45 | 17.06 | 17.17 | 1,700,938 | -0.32(-1.83%) |
Jul 26, 2019 | 17.05 | 17.60 | 16.96 | 17.49 | 2,048,000 | +0.49(+2.88%) |
Jul 25, 2019 | 17.51 | 17.51 | 16.97 | 17.00 | 1,584,890 | -0.47(-2.69%) |
Jul 24, 2019 | 17.18 | 17.67 | 17.15 | 17.47 | 1,862,358 | +0.25(+1.45%) |
Jul 23, 2019 | 17.20 | 17.37 | 16.66 | 17.22 | 3,261,147 | -0.07(-0.40%) |
Jul 22, 2019 | 18.15 | 18.20 | 17.26 | 17.29 | 1,755,205 | -0.88(-4.84%) |
Jul 19, 2019 | 18.25 | 18.39 | 18.16 | 18.17 | 1,032,500 | -0.08(-0.44%) |
Jul 18, 2019 | 18.25 | 18.34 | 18.17 | 18.25 | 1,247,121 | +0.02(+0.11%) |
Jul 17, 2019 | 18.45 | 18.56 | 18.19 | 18.23 | 1,466,093 | -0.24(-1.30%) |
Jul 16, 2019 | 18.66 | 18.77 | 18.45 | 18.47 | 1,435,026 | -0.20(-1.07%) |
Jul 15, 2019 | 18.76 | 18.87 | 18.61 | 18.67 | 1,096,234 | -0.09(-0.48%) |
Jul 12, 2019 | 18.74 | 18.83 | 18.62 | 18.76 | 1,097,100 | +0.03(+0.16%) |
Jul 11, 2019 | 18.80 | 18.93 | 18.70 | 18.73 | 903,758 | -0.06(-0.32%) |
Jul 10, 2019 | 18.79 | 18.86 | 18.50 | 18.79 | 1,634,394 | +0.04(+0.21%) |
Jul 09, 2019 | 18.81 | 18.94 | 18.62 | 18.75 | 1,739,644 | -0.08(-0.42%) |
Jul 08, 2019 | 18.86 | 18.93 | 18.71 | 18.83 | 1,422,970 | -0.02(-0.11%) |
Jul 05, 2019 | 18.56 | 18.98 | 18.50 | 18.85 | 1,359,600 | +0.36(+1.95%) |
Jul 03, 2019 | 18.50 | 18.83 | 18.43 | 18.49 | 2,945,900 | -0.05(-0.27%) |
Jul 02, 2019 | 18.48 | 18.65 | 18.21 | 18.54 | 1,509,722 | -0.06(-0.32%) |
Jul 01, 2019 | 19.02 | 19.13 | 18.28 | 18.60 | 1,558,105 | -0.29(-1.54%) |
Jun 28, 2019 | 18.56 | 18.90 | 18.49 | 18.89 | 3,459,900 | +0.36(+1.94%) |
Jun 27, 2019 | 18.49 | 18.59 | 18.33 | 18.53 | 996,987 | +0.09(+0.49%) |
Jun 26, 2019 | 18.45 | 18.53 | 18.26 | 18.44 | 1,800,341 | -0.03(-0.16%) |
Jun 25, 2019 | 18.72 | 18.73 | 18.36 | 18.47 | 1,894,055 | -0.17(-0.91%) |
Jun 24, 2019 | 19.28 | 19.54 | 18.60 | 18.64 | 1,661,049 | -0.24(-1.27%) |
Jun 21, 2019 | 18.95 | 19.04 | 18.60 | 18.88 | 4,262,300 | -0.65(-3.33%) |
Jun 20, 2019 | 19.36 | 19.67 | 19.15 | 19.53 | 2,421,562 | +0.13(+0.67%) |
Jun 19, 2019 | 20.19 | 20.20 | 19.25 | 19.40 | 2,519,857 | -0.72(-3.58%) |
Jun 18, 2019 | 20.38 | 20.56 | 20.09 | 20.12 | 1,159,909 | -0.22(-1.08%) |
Jun 17, 2019 | 20.99 | 21.06 | 20.25 | 20.34 | 1,296,176 | -0.65(-3.10%) |
Jun 14, 2019 | 20.75 | 21.05 | 20.70 | 20.99 | 1,373,300 | +0.18(+0.86%) |
Jun 13, 2019 | 20.81 | 21.00 | 20.76 | 20.81 | 1,114,140 | +0.07(+0.34%) |
Jun 12, 2019 | 20.77 | 20.83 | 20.56 | 20.74 | 1,298,318 | -0.07(-0.34%) |
Jun 11, 2019 | 20.85 | 21.05 | 20.74 | 20.81 | 1,168,955 | +0.02(+0.10%) |
Jun 10, 2019 | 20.47 | 20.88 | 20.41 | 20.79 | 1,127,752 | +0.35(+1.71%) |
Jun 07, 2019 | 20.22 | 20.57 | 20.18 | 20.44 | 1,359,300 | +0.19(+0.94%) |
Jun 06, 2019 | 20.16 | 20.32 | 19.75 | 20.25 | 1,494,407 | +0.03(+0.15%) |
Jun 05, 2019 | 20.20 | 20.51 | 20.16 | 20.22 | 1,032,721 | +0.04(+0.20%) |
Jun 04, 2019 | 20.33 | 20.49 | 20.10 | 20.18 | 1,064,819 | +0.05(+0.25%) |
Jun 03, 2019 | 20.00 | 20.35 | 19.97 | 20.13 | 1,131,013 | +0.08(+0.40%) |
May 31, 2019 | 19.95 | 20.08 | 19.72 | 20.05 | 1,468,700 | +0.01(+0.05%) |
May 30, 2019 | 20.27 | 20.57 | 19.99 | 20.04 | 1,133,295 | -0.25(-1.23%) |
May 29, 2019 | 20.27 | 20.71 | 19.95 | 20.29 | 2,123,475 | -0.27(-1.31%) |
May 28, 2019 | 20.62 | 20.81 | 20.51 | 20.56 | 1,274,018 | +0.01(+0.05%) |
May 24, 2019 | 20.47 | 20.61 | 20.37 | 20.55 | 1,309,500 | +0.10(+0.49%) |
May 23, 2019 | 20.48 | 20.56 | 20.28 | 20.45 | 1,014,040 | -0.09(-0.44%) |
May 22, 2019 | 20.81 | 20.81 | 20.48 | 20.54 | 1,116,430 | -0.32(-1.53%) |
May 21, 2019 | 20.70 | 21.08 | 20.69 | 20.86 | 761,087 | +0.12(+0.58%) |
May 20, 2019 | 20.89 | 20.90 | 20.71 | 20.74 | 1,039,258 | -0.24(-1.14%) |
May 17, 2019 | 21.05 | 21.35 | 20.95 | 20.98 | 1,030,300 | -0.12(-0.57%) |
May 16, 2019 | 21.46 | 21.53 | 20.98 | 21.10 | 1,140,345 | -0.31(-1.45%) |
May 15, 2019 | 21.48 | 21.52 | 21.22 | 21.41 | 1,001,006 | -0.08(-0.37%) |
May 14, 2019 | 21.67 | 21.84 | 21.22 | 21.49 | 1,053,795 | -0.21(-0.97%) |
May 13, 2019 | 22.28 | 22.28 | 21.57 | 21.70 | 1,469,847 | -0.77(-3.43%) |
May 10, 2019 | 22.49 | 22.57 | 22.21 | 22.47 | 1,283,300 | -0.01(-0.04%) |
May 09, 2019 | 22.20 | 22.54 | 22.20 | 22.48 | 1,162,908 | +0.31(+1.40%) |
May 08, 2019 | 22.20 | 22.35 | 22.04 | 22.17 | 1,186,466 | -0.11(-0.49%) |
May 07, 2019 | 22.50 | 22.67 | 22.18 | 22.28 | 1,762,764 | -0.23(-1.02%) |
May 06, 2019 | 21.97 | 22.57 | 21.85 | 22.51 | 2,473,051 | +0.38(+1.72%) |
May 03, 2019 | 22.50 | 22.59 | 22.09 | 22.13 | 1,918,400 | -0.31(-1.38%) |
May 02, 2019 | 22.90 | 24.06 | 21.77 | 22.44 | 7,342,780 | +1.15(+5.40%) |