Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.93 | 18.35 | 16.47 | 17.34 | 8,016,419 | -2.25(-11.48%) |
Jul 30, 2019 | 19.18 | 19.59 | 19.07 | 19.59 | 1,277,246 | +0.29(+1.52%) |
Jul 29, 2019 | 19.17 | 19.35 | 18.66 | 19.30 | 5,254,510 | +0.20(+1.02%) |
Jul 26, 2019 | 19.22 | 19.28 | 19.08 | 19.10 | 963,219 | -0.16(-0.82%) |
Jul 25, 2019 | 19.22 | 19.53 | 19.12 | 19.26 | 1,172,907 | +0.12(+0.62%) |
Jul 24, 2019 | 19.56 | 19.75 | 19.07 | 19.14 | 595,169 | -0.42(-2.16%) |
Jul 23, 2019 | 19.61 | 19.85 | 19.49 | 19.56 | 405,454 | -0.04(-0.22%) |
Jul 22, 2019 | 19.14 | 19.83 | 19.11 | 19.61 | 788,885 | +0.50(+2.64%) |
Jul 19, 2019 | 19.18 | 19.25 | 19.02 | 19.10 | 645,006 | -0.08(-0.43%) |
Jul 18, 2019 | 19.20 | 19.37 | 18.98 | 19.19 | 688,065 | -0.14(-0.72%) |
Jul 17, 2019 | 19.90 | 19.96 | 19.27 | 19.32 | 708,215 | -0.55(-2.79%) |
Jul 16, 2019 | 19.80 | 19.97 | 19.68 | 19.88 | 819,145 | +0.06(+0.29%) |
Jul 15, 2019 | 20.02 | 20.03 | 19.73 | 19.82 | 249,139 | -0.15(-0.76%) |
Jul 12, 2019 | 19.78 | 19.97 | 19.59 | 19.97 | 344,109 | +0.16(+0.79%) |
Jul 11, 2019 | 19.79 | 19.87 | 19.54 | 19.82 | 473,245 | +0.03(+0.16%) |
Jul 10, 2019 | 19.61 | 19.96 | 19.43 | 19.78 | 518,996 | +0.30(+1.55%) |
Jul 09, 2019 | 19.84 | 19.84 | 19.44 | 19.48 | 1,188,295 | -0.31(-1.56%) |
Jul 08, 2019 | 19.99 | 20.04 | 19.68 | 19.79 | 1,242,591 | -0.32(-1.60%) |
Jul 05, 2019 | 19.71 | 20.14 | 19.64 | 20.11 | 433,393 | +0.33(+1.65%) |
Jul 03, 2019 | 19.29 | 19.79 | 19.29 | 19.78 | 330,764 | +0.49(+2.55%) |
Jul 02, 2019 | 19.11 | 19.35 | 18.96 | 19.29 | 750,362 | +0.15(+0.79%) |
Jul 01, 2019 | 19.58 | 19.70 | 19.14 | 19.14 | 739,432 | -0.23(-1.17%) |
Jun 28, 2019 | 19.29 | 19.51 | 19.10 | 19.37 | 1,324,645 | +0.14(+0.75%) |
Jun 27, 2019 | 19.18 | 19.36 | 19.10 | 19.22 | 1,064,312 | +0.08(+0.39%) |
Jun 26, 2019 | 19.07 | 19.25 | 18.89 | 19.15 | 1,524,772 | +0.30(+1.57%) |
Jun 25, 2019 | 18.47 | 19.19 | 18.45 | 18.85 | 3,402,281 | +0.37(+1.97%) |
Jun 24, 2019 | 18.13 | 18.68 | 17.97 | 18.49 | 1,508,655 | +0.39(+2.16%) |
Jun 21, 2019 | 18.23 | 18.44 | 18.08 | 18.10 | 3,240,440 | -0.14(-0.76%) |
Jun 20, 2019 | 18.33 | 18.41 | 18.13 | 18.24 | 1,391,745 | +0.08(+0.45%) |
Jun 19, 2019 | 18.29 | 18.32 | 17.95 | 18.15 | 2,348,184 | -0.19(-1.03%) |
Jun 18, 2019 | 18.29 | 18.46 | 18.18 | 18.34 | 1,275,277 | +0.06(+0.31%) |
Jun 17, 2019 | 18.40 | 18.46 | 18.23 | 18.29 | 780,730 | -0.16(-0.89%) |
Jun 14, 2019 | 18.67 | 18.67 | 18.32 | 18.45 | 776,549 | -0.11(-0.61%) |
Jun 13, 2019 | 18.66 | 18.91 | 18.47 | 18.56 | 979,317 | +0.08(+0.44%) |
Jun 12, 2019 | 18.44 | 18.68 | 18.39 | 18.48 | 1,056,318 | -0.11(-0.58%) |
Jun 11, 2019 | 18.52 | 18.89 | 18.41 | 18.59 | 1,360,440 | +0.18(+0.99%) |
Jun 10, 2019 | 18.17 | 18.54 | 18.07 | 18.41 | 1,031,058 | +0.25(+1.35%) |
Jun 07, 2019 | 18.16 | 18.44 | 18.16 | 18.16 | 1,033,121 | +0.04(+0.24%) |
Jun 06, 2019 | 17.81 | 18.27 | 17.80 | 18.12 | 1,559,934 | +0.33(+1.84%) |
Jun 05, 2019 | 18.67 | 18.70 | 17.76 | 17.79 | 1,148,956 | -0.87(-4.69%) |
Jun 04, 2019 | 18.67 | 18.80 | 18.54 | 18.66 | 1,559,097 | +0.13(+0.68%) |
Jun 03, 2019 | 18.52 | 18.76 | 18.41 | 18.54 | 881,988 | +0.16(+0.89%) |
May 31, 2019 | 18.38 | 18.76 | 18.28 | 18.37 | 1,729,442 | -0.20(-1.05%) |
May 30, 2019 | 18.90 | 18.91 | 18.41 | 18.57 | 1,549,296 | -0.28(-1.50%) |
May 29, 2019 | 18.81 | 18.97 | 18.39 | 18.85 | 2,470,448 | -0.14(-0.73%) |
May 28, 2019 | 19.01 | 19.15 | 18.85 | 18.99 | 1,965,697 | +0.01(+0.07%) |
May 24, 2019 | 18.92 | 19.03 | 18.85 | 18.98 | 853,600 | +0.13(+0.70%) |
May 23, 2019 | 18.95 | 19.00 | 18.36 | 18.85 | 1,577,638 | -0.52(-2.70%) |
May 22, 2019 | 19.46 | 19.52 | 19.24 | 19.37 | 1,006,244 | -0.09(-0.45%) |
May 21, 2019 | 19.41 | 19.54 | 19.29 | 19.46 | 1,999,520 | +0.13(+0.65%) |
May 20, 2019 | 19.15 | 19.36 | 19.09 | 19.33 | 856,642 | +0.09(+0.46%) |
May 17, 2019 | 19.27 | 19.35 | 19.09 | 19.24 | 1,490,345 | -0.09(-0.49%) |
May 16, 2019 | 19.17 | 19.41 | 19.11 | 19.34 | 2,946,219 | +0.19(+0.99%) |
May 15, 2019 | 18.79 | 19.28 | 18.76 | 19.15 | 1,861,919 | +0.20(+1.03%) |
May 14, 2019 | 19.04 | 19.21 | 18.95 | 18.95 | 993,730 | -0.02(-0.10%) |
May 13, 2019 | 18.68 | 19.03 | 18.43 | 18.97 | 1,545,577 | +0.21(+1.11%) |
May 10, 2019 | 18.46 | 18.83 | 18.03 | 18.76 | 1,315,272 | +0.67(+3.72%) |
May 09, 2019 | 18.54 | 18.66 | 18.07 | 18.09 | 2,001,908 | -0.64(-3.40%) |
May 08, 2019 | 18.46 | 18.86 | 18.34 | 18.73 | 2,327,533 | +0.18(+0.98%) |
May 07, 2019 | 18.14 | 18.56 | 18.10 | 18.54 | 1,310,914 | +0.20(+1.10%) |
May 06, 2019 | 18.96 | 18.96 | 18.34 | 18.34 | 1,526,375 | -0.79(-4.14%) |
May 03, 2019 | 19.36 | 19.40 | 19.01 | 19.14 | 807,846 | -0.16(-0.85%) |
May 02, 2019 | 19.27 | 19.56 | 18.17 | 19.30 | 1,081,846 | -0.40(-2.01%) |