Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.35 | 22.36 | 21.10 | 21.45 | 8,440,338 | -0.93(-4.16%) |
Jul 30, 2019 | 22.70 | 22.81 | 22.33 | 22.38 | 4,443,957 | -0.25(-1.10%) |
Jul 29, 2019 | 22.50 | 22.65 | 22.35 | 22.63 | 3,374,000 | +0.17(+0.76%) |
Jul 26, 2019 | 22.49 | 22.70 | 22.42 | 22.46 | 2,382,828 | +0.03(+0.13%) |
Jul 25, 2019 | 22.70 | 22.80 | 22.24 | 22.43 | 3,640,480 | -0.39(-1.71%) |
Jul 24, 2019 | 22.90 | 22.96 | 22.71 | 22.82 | 5,077,117 | +0.11(+0.48%) |
Jul 23, 2019 | 22.67 | 22.95 | 22.43 | 22.71 | 4,706,194 | -0.06(-0.26%) |
Jul 22, 2019 | 22.50 | 22.80 | 22.40 | 22.77 | 3,992,773 | +0.27(+1.20%) |
Jul 19, 2019 | 22.35 | 22.84 | 22.27 | 22.50 | 5,856,229 | +0.04(+0.18%) |
Jul 18, 2019 | 21.73 | 22.64 | 21.56 | 22.46 | 8,542,930 | +0.63(+2.89%) |
Jul 17, 2019 | 21.19 | 21.86 | 21.12 | 21.83 | 4,183,387 | +0.80(+3.80%) |
Jul 16, 2019 | 21.12 | 21.37 | 21.02 | 21.03 | 3,945,294 | -0.28(-1.31%) |
Jul 15, 2019 | 21.55 | 21.71 | 21.17 | 21.31 | 2,907,173 | -0.20(-0.93%) |
Jul 12, 2019 | 21.44 | 21.58 | 21.26 | 21.51 | 2,704,523 | +0.10(+0.47%) |
Jul 11, 2019 | 21.44 | 21.81 | 21.34 | 21.41 | 4,078,126 | -0.22(-1.02%) |
Jul 10, 2019 | 21.23 | 21.64 | 21.02 | 21.63 | 4,481,017 | +0.54(+2.56%) |
Jul 09, 2019 | 20.72 | 21.15 | 20.60 | 21.09 | 3,492,047 | +0.33(+1.59%) |
Jul 08, 2019 | 20.68 | 20.90 | 20.48 | 20.76 | 5,286,398 | +0.09(+0.44%) |
Jul 05, 2019 | 20.40 | 20.74 | 19.95 | 20.67 | 5,581,707 | -0.43(-2.04%) |
Jul 04, 2019 | 20.70 | 21.13 | 20.66 | 21.10 | 888,037 | +0.17(+0.81%) |
Jul 03, 2019 | 20.62 | 21.09 | 20.30 | 20.93 | 4,021,723 | +0.46(+2.25%) |
Jul 02, 2019 | 19.93 | 20.62 | 19.79 | 20.47 | 5,055,038 | -0.20(-0.97%) |
Jun 28, 2019 | 20.67 | 20.67 | 20.67 | 0 | +0.08(+0.39%) | |
Jun 27, 2019 | 20.48 | 20.64 | 20.13 | 20.59 | 5,268,701 | -0.22(-1.06%) |
Jun 26, 2019 | 20.09 | 20.97 | 20.06 | 20.81 | 6,143,925 | -0.27(-1.28%) |
Jun 25, 2019 | 21.49 | 21.67 | 20.77 | 21.08 | 9,620,807 | -0.33(-1.54%) |
Jun 24, 2019 | 20.73 | 21.45 | 20.68 | 21.41 | 7,158,853 | +0.85(+4.13%) |
Jun 21, 2019 | 20.16 | 20.77 | 20.06 | 20.56 | 13,889,081 | +0.34(+1.68%) |
Jun 20, 2019 | 19.65 | 20.56 | 19.65 | 20.22 | 7,806,850 | +0.98(+5.09%) |
Jun 19, 2019 | 18.88 | 19.35 | 18.67 | 19.24 | 6,011,916 | -0.02(-0.10%) |
Jun 18, 2019 | 19.21 | 19.32 | 18.83 | 19.26 | 5,950,651 | +0.24(+1.26%) |
Jun 17, 2019 | 18.68 | 19.02 | 18.52 | 19.02 | 3,688,335 | +0.36(+1.93%) |
Jun 14, 2019 | 18.68 | 18.81 | 18.44 | 18.66 | 4,716,719 | +0.16(+0.86%) |
Jun 13, 2019 | 18.29 | 18.50 | 18.09 | 18.50 | 3,122,333 | +0.19(+1.04%) |
Jun 12, 2019 | 18.15 | 18.35 | 18.08 | 18.31 | 5,868,909 | +0.30(+1.67%) |
Jun 11, 2019 | 17.76 | 18.14 | 17.69 | 18.01 | 2,642,202 | +0.17(+0.95%) |
Jun 10, 2019 | 17.63 | 17.88 | 17.49 | 17.84 | 2,561,719 | -0.17(-0.94%) |
Jun 07, 2019 | 18.09 | 18.20 | 17.89 | 18.01 | 3,480,805 | -0.08(-0.44%) |
Jun 06, 2019 | 17.74 | 18.27 | 17.59 | 18.09 | 4,551,439 | +0.33(+1.86%) |
Jun 05, 2019 | 18.00 | 18.10 | 17.33 | 17.76 | 5,152,324 | +0.04(+0.23%) |
Jun 04, 2019 | 17.42 | 17.72 | 17.33 | 17.72 | 3,804,036 | +0.07(+0.40%) |
Jun 03, 2019 | 17.00 | 17.75 | 16.95 | 17.65 | 7,516,949 | +0.84(+5.00%) |
May 31, 2019 | 16.25 | 16.85 | 16.25 | 16.81 | 4,432,276 | +0.89(+5.59%) |
May 30, 2019 | 15.88 | 16.02 | 15.74 | 15.92 | 3,332,741 | +0.04(+0.25%) |
May 29, 2019 | 15.87 | 16.17 | 15.83 | 15.88 | 3,513,851 | +0.00(+0.00%) |
May 28, 2019 | 15.73 | 15.96 | 15.72 | 15.88 | 7,307,325 | -0.05(-0.31%) |
May 27, 2019 | 16.01 | 16.05 | 15.76 | 15.93 | 1,149,726 | -0.10(-0.62%) |
May 24, 2019 | 16.09 | 16.13 | 15.82 | 16.03 | 3,032,016 | -0.10(-0.62%) |
May 23, 2019 | 16.17 | 16.50 | 16.12 | 16.13 | 4,110,028 | +0.12(+0.75%) |
May 22, 2019 | 16.25 | 16.30 | 15.87 | 16.01 | 5,922,244 | -0.24(-1.48%) |
May 21, 2019 | 16.29 | 16.33 | 16.01 | 16.25 | 4,609,809 | -0.20(-1.22%) |
May 17, 2019 | 16.45 | 16.45 | 16.45 | 0 | +0.07(+0.43%) | |
May 16, 2019 | 16.70 | 16.72 | 16.27 | 16.38 | 3,491,069 | -0.39(-2.33%) |
May 15, 2019 | 16.89 | 16.99 | 16.68 | 16.77 | 3,359,307 | -0.02(-0.12%) |
May 14, 2019 | 16.56 | 16.82 | 16.44 | 16.79 | 3,235,217 | +0.19(+1.14%) |
May 13, 2019 | 16.30 | 16.63 | 16.15 | 16.60 | 6,282,592 | +0.51(+3.17%) |
May 10, 2019 | 16.71 | 16.71 | 16.09 | 16.09 | 4,719,099 | -0.54(-3.25%) |
May 09, 2019 | 17.00 | 17.15 | 16.63 | 16.63 | 3,423,700 | -0.31(-1.83%) |
May 08, 2019 | 17.25 | 17.51 | 16.76 | 16.94 | 4,535,800 | -0.18(-1.05%) |
May 07, 2019 | 16.96 | 17.25 | 16.86 | 17.12 | 3,956,432 | +0.19(+1.12%) |
May 06, 2019 | 16.96 | 17.02 | 16.87 | 16.93 | 2,071,697 | +0.02(+0.12%) |
May 03, 2019 | 17.00 | 17.08 | 16.79 | 16.91 | 3,227,532 | +0.06(+0.36%) |
May 02, 2019 | 16.84 | 17.20 | 16.71 | 16.85 | 4,678,484 | -0.06(-0.35%) |