Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.69 | 15.94 | 15.44 | 15.49 | 3,481,390 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.16 | 15.69 | 2,616,064 | +0.00(+0.00%) |
Jul 29, 2019 | 15.85 | 16.25 | 15.58 | 15.69 | 3,236,975 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.83 | 2,553,417 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.45 | 14.73 | 15.47 | 6,655,815 | -0.20(-1.25%) |
Jul 24, 2019 | 15.50 | 15.85 | 15.28 | 15.66 | 2,751,659 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.71 | 15.16 | 15.52 | 2,527,138 | +0.40(+2.63%) |
Jul 22, 2019 | 15.36 | 15.50 | 14.93 | 15.12 | 2,943,059 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.24 | 15.28 | 2,951,081 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,187,720 | -0.24(-1.49%) |
Jul 17, 2019 | 16.45 | 16.45 | 15.72 | 15.79 | 2,804,016 | -0.79(-4.75%) |
Jul 16, 2019 | 15.80 | 16.84 | 15.74 | 16.58 | 2,857,598 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.06 | 15.60 | 15.72 | 4,067,875 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,964,254 | +0.47(+3.03%) |
Jul 11, 2019 | 15.98 | 15.98 | 15.22 | 15.56 | 3,122,569 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,304,655 | -0.17(-1.06%) |
Jul 09, 2019 | 15.89 | 16.32 | 15.58 | 16.12 | 3,941,613 | +0.08(+0.51%) |
Jul 08, 2019 | 17.05 | 17.14 | 15.97 | 16.04 | 4,744,528 | -1.22(-7.06%) |
Jul 05, 2019 | 17.43 | 17.63 | 17.02 | 17.26 | 1,882,807 | -0.23(-1.30%) |
Jul 03, 2019 | 17.10 | 17.59 | 16.61 | 17.49 | 2,803,342 | +0.29(+1.70%) |
Jul 02, 2019 | 18.25 | 18.25 | 16.75 | 17.20 | 6,739,771 | -1.10(-6.04%) |
Jul 01, 2019 | 19.88 | 20.09 | 18.24 | 18.30 | 5,803,729 | -1.19(-6.12%) |
Jun 28, 2019 | 20.31 | 20.42 | 19.40 | 19.49 | 9,590,460 | -0.73(-3.61%) |
Jun 27, 2019 | 20.31 | 20.49 | 20.08 | 20.22 | 4,750,102 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.43 | 19.96 | 20.36 | 1,321,291 | +0.46(+2.33%) |
Jun 25, 2019 | 19.51 | 20.05 | 19.41 | 19.90 | 1,913,551 | +0.17(+0.86%) |
Jun 24, 2019 | 20.15 | 20.27 | 19.73 | 19.73 | 2,106,268 | -0.46(-2.29%) |
Jun 21, 2019 | 19.75 | 20.59 | 19.68 | 20.19 | 4,242,933 | +0.41(+2.09%) |
Jun 20, 2019 | 20.15 | 20.26 | 19.58 | 19.78 | 1,739,841 | +0.11(+0.58%) |
Jun 19, 2019 | 19.87 | 19.91 | 19.58 | 19.66 | 2,066,799 | -0.11(-0.58%) |
Jun 18, 2019 | 19.34 | 19.98 | 19.17 | 19.78 | 2,353,020 | +0.67(+3.49%) |
Jun 17, 2019 | 19.37 | 19.43 | 19.05 | 19.11 | 2,060,815 | -0.25(-1.30%) |
Jun 14, 2019 | 19.56 | 19.56 | 19.13 | 19.36 | 1,745,533 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.73 | 19.15 | 19.71 | 1,495,428 | +0.56(+2.93%) |
Jun 12, 2019 | 19.27 | 19.41 | 19.01 | 19.15 | 2,085,892 | -0.22(-1.13%) |
Jun 11, 2019 | 19.43 | 20.09 | 19.33 | 19.37 | 4,693,540 | +0.71(+3.83%) |
Jun 10, 2019 | 18.43 | 18.97 | 18.43 | 18.66 | 3,071,636 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.34 | 2,176,068 | -0.07(-0.40%) |
Jun 06, 2019 | 18.22 | 18.52 | 17.87 | 18.41 | 2,465,544 | +0.20(+1.12%) |
Jun 05, 2019 | 19.00 | 19.09 | 17.93 | 18.21 | 4,081,860 | -0.53(-2.82%) |
Jun 04, 2019 | 18.27 | 18.89 | 18.19 | 18.74 | 3,901,472 | +0.90(+5.05%) |
Jun 03, 2019 | 17.11 | 18.00 | 17.11 | 17.84 | 3,397,171 | +0.71(+4.13%) |
May 31, 2019 | 17.69 | 17.81 | 17.12 | 17.13 | 4,070,941 | -0.92(-5.09%) |
May 30, 2019 | 18.32 | 18.83 | 17.96 | 18.05 | 1,675,271 | -0.37(-1.98%) |
May 29, 2019 | 18.15 | 18.45 | 17.93 | 18.41 | 1,998,100 | -0.11(-0.57%) |
May 28, 2019 | 18.37 | 18.59 | 18.16 | 18.52 | 2,594,233 | +0.23(+1.24%) |
May 24, 2019 | 18.83 | 19.10 | 18.10 | 18.29 | 1,738,515 | -0.32(-1.70%) |
May 23, 2019 | 18.91 | 18.91 | 18.31 | 18.61 | 3,597,527 | -0.46(-2.43%) |
May 22, 2019 | 19.16 | 19.40 | 18.88 | 19.07 | 2,350,866 | -0.22(-1.14%) |
May 21, 2019 | 18.62 | 19.64 | 18.62 | 19.29 | 4,451,400 | +1.09(+5.98%) |
May 20, 2019 | 18.48 | 18.59 | 18.16 | 18.20 | 3,047,070 | -0.55(-2.94%) |
May 17, 2019 | 19.18 | 19.29 | 18.58 | 18.75 | 3,803,041 | -0.68(-3.51%) |
May 16, 2019 | 19.34 | 19.78 | 19.01 | 19.44 | 3,252,488 | +0.15(+0.80%) |
May 15, 2019 | 19.49 | 19.74 | 18.97 | 19.28 | 5,792,895 | -0.33(-1.70%) |
May 14, 2019 | 20.48 | 20.97 | 19.58 | 19.62 | 11,663,111 | -0.74(-3.63%) |
May 13, 2019 | 20.86 | 21.14 | 20.15 | 20.36 | 3,855,220 | -1.33(-6.12%) |
May 10, 2019 | 21.87 | 22.08 | 21.23 | 21.68 | 6,085,039 | -0.17(-0.77%) |
May 09, 2019 | 23.09 | 23.10 | 21.78 | 21.85 | 4,794,478 | -1.63(-6.95%) |
May 08, 2019 | 23.15 | 23.55 | 22.69 | 23.48 | 4,419,858 | +0.10(+0.41%) |
May 07, 2019 | 24.91 | 25.02 | 23.12 | 23.39 | 5,624,469 | -2.03(-7.97%) |
May 06, 2019 | 26.53 | 27.14 | 25.20 | 25.41 | 6,381,701 | -2.07(-7.52%) |
May 03, 2019 | 26.78 | 27.75 | 26.34 | 27.48 | 6,511,697 | +0.01(+0.03%) |
May 02, 2019 | 27.84 | 28.15 | 27.13 | 27.47 | 3,234,970 | -0.51(-1.84%) |