Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.88 | 19.95 | 19.20 | 19.52 | 2,292,491 | -0.22(-1.11%) |
Jul 30, 2019 | 19.51 | 19.74 | 18.99 | 19.74 | 1,432,726 | +0.07(+0.36%) |
Jul 29, 2019 | 18.62 | 19.73 | 18.53 | 19.67 | 2,533,535 | +0.18(+0.92%) |
Jul 26, 2019 | 19.02 | 19.64 | 18.94 | 19.49 | 1,048,100 | +0.62(+3.29%) |
Jul 25, 2019 | 19.23 | 19.30 | 18.81 | 18.87 | 1,038,629 | -0.20(-1.05%) |
Jul 24, 2019 | 18.29 | 19.21 | 18.10 | 19.07 | 1,421,349 | +0.81(+4.44%) |
Jul 23, 2019 | 17.80 | 18.27 | 17.69 | 18.26 | 989,049 | +0.61(+3.46%) |
Jul 22, 2019 | 17.86 | 18.02 | 17.50 | 17.65 | 1,386,265 | -0.26(-1.45%) |
Jul 19, 2019 | 18.43 | 18.62 | 17.59 | 17.91 | 2,864,300 | -0.52(-2.82%) |
Jul 18, 2019 | 18.29 | 18.83 | 18.25 | 18.43 | 803,453 | -0.02(-0.11%) |
Jul 17, 2019 | 18.68 | 18.68 | 18.16 | 18.45 | 1,017,562 | -0.36(-1.91%) |
Jul 16, 2019 | 18.40 | 18.99 | 18.40 | 18.81 | 1,006,741 | +0.47(+2.56%) |
Jul 15, 2019 | 18.33 | 18.60 | 18.23 | 18.34 | 688,578 | +0.05(+0.27%) |
Jul 12, 2019 | 17.89 | 18.33 | 17.77 | 18.29 | 1,174,800 | +0.43(+2.41%) |
Jul 11, 2019 | 18.62 | 18.65 | 17.64 | 17.86 | 2,627,832 | -0.79(-4.24%) |
Jul 10, 2019 | 19.31 | 19.32 | 18.63 | 18.65 | 1,552,826 | -0.52(-2.71%) |
Jul 09, 2019 | 19.30 | 19.54 | 19.17 | 19.17 | 744,483 | -0.27(-1.39%) |
Jul 08, 2019 | 19.56 | 19.65 | 19.32 | 19.44 | 898,186 | -0.20(-1.02%) |
Jul 05, 2019 | 19.36 | 19.75 | 19.31 | 19.64 | 556,300 | +0.13(+0.67%) |
Jul 03, 2019 | 19.63 | 19.63 | 19.24 | 19.51 | 465,700 | +0.01(+0.05%) |
Jul 02, 2019 | 19.35 | 19.69 | 19.12 | 19.50 | 1,012,146 | +0.12(+0.62%) |
Jul 01, 2019 | 19.46 | 19.78 | 19.25 | 19.38 | 1,048,087 | +0.12(+0.62%) |
Jun 28, 2019 | 19.19 | 19.57 | 18.89 | 19.26 | 2,440,100 | +0.02(+0.10%) |
Jun 27, 2019 | 18.36 | 19.30 | 18.22 | 19.24 | 1,261,687 | +0.96(+5.25%) |
Jun 26, 2019 | 17.99 | 18.52 | 17.93 | 18.28 | 1,458,386 | +0.36(+2.01%) |
Jun 25, 2019 | 18.48 | 18.48 | 17.75 | 17.92 | 1,378,882 | -0.54(-2.93%) |
Jun 24, 2019 | 18.81 | 18.94 | 18.37 | 18.46 | 1,675,907 | -0.39(-2.07%) |
Jun 21, 2019 | 19.20 | 19.26 | 18.81 | 18.85 | 1,423,600 | -0.49(-2.53%) |
Jun 20, 2019 | 20.05 | 20.13 | 19.24 | 19.34 | 1,152,942 | -0.36(-1.83%) |
Jun 19, 2019 | 19.84 | 19.84 | 19.44 | 19.70 | 1,284,937 | -0.11(-0.56%) |
Jun 18, 2019 | 19.85 | 20.34 | 19.66 | 19.81 | 971,679 | +0.07(+0.35%) |
Jun 17, 2019 | 19.56 | 19.88 | 19.28 | 19.74 | 1,640,114 | +0.15(+0.77%) |
Jun 14, 2019 | 20.01 | 20.02 | 19.58 | 19.59 | 862,900 | -0.39(-1.95%) |
Jun 13, 2019 | 19.88 | 20.26 | 19.82 | 19.98 | 825,956 | +0.14(+0.71%) |
Jun 12, 2019 | 19.68 | 20.02 | 19.57 | 19.84 | 818,863 | -0.03(-0.15%) |
Jun 11, 2019 | 20.42 | 20.42 | 19.79 | 19.87 | 2,075,083 | -0.21(-1.05%) |
Jun 10, 2019 | 19.80 | 20.18 | 19.74 | 20.08 | 1,259,433 | +0.36(+1.83%) |
Jun 07, 2019 | 18.90 | 19.77 | 18.90 | 19.72 | 3,036,200 | +0.86(+4.56%) |
Jun 06, 2019 | 18.63 | 18.95 | 18.38 | 18.86 | 1,799,802 | +0.19(+1.02%) |
Jun 05, 2019 | 18.86 | 19.05 | 18.34 | 18.67 | 1,942,779 | -0.13(-0.69%) |
Jun 04, 2019 | 17.87 | 18.81 | 17.76 | 18.80 | 3,790,952 | +1.11(+6.27%) |
Jun 03, 2019 | 18.62 | 18.86 | 17.46 | 17.69 | 4,853,565 | -1.16(-6.15%) |
May 31, 2019 | 19.51 | 19.58 | 18.74 | 18.85 | 3,898,600 | -0.90(-4.56%) |
May 30, 2019 | 20.43 | 20.84 | 19.53 | 19.75 | 2,942,033 | -0.58(-2.85%) |
May 29, 2019 | 20.41 | 20.51 | 20.03 | 20.33 | 2,165,521 | -0.27(-1.31%) |
May 28, 2019 | 21.21 | 21.35 | 20.58 | 20.60 | 1,811,866 | -0.51(-2.42%) |
May 24, 2019 | 21.12 | 21.47 | 20.86 | 21.11 | 1,329,900 | +0.28(+1.34%) |
May 23, 2019 | 21.09 | 21.09 | 20.52 | 20.83 | 2,188,156 | -0.54(-2.53%) |
May 22, 2019 | 21.31 | 21.62 | 21.15 | 21.37 | 1,233,900 | -0.16(-0.74%) |
May 21, 2019 | 21.46 | 21.91 | 21.46 | 21.53 | 1,531,528 | +0.13(+0.61%) |
May 20, 2019 | 20.92 | 21.52 | 20.64 | 21.40 | 2,606,806 | +0.20(+0.94%) |
May 17, 2019 | 21.15 | 21.64 | 20.95 | 21.20 | 1,863,700 | -0.20(-0.93%) |
May 16, 2019 | 20.80 | 21.42 | 20.53 | 21.40 | 4,446,836 | +1.08(+5.31%) |
May 15, 2019 | 19.71 | 20.45 | 19.45 | 20.32 | 1,703,314 | +0.41(+2.06%) |
May 14, 2019 | 19.81 | 20.20 | 19.61 | 19.91 | 1,397,637 | +0.14(+0.71%) |
May 13, 2019 | 19.80 | 19.98 | 19.34 | 19.77 | 2,014,751 | -0.56(-2.75%) |
May 10, 2019 | 20.04 | 20.63 | 19.64 | 20.33 | 2,521,100 | +0.14(+0.69%) |
May 09, 2019 | 19.74 | 20.34 | 19.27 | 20.19 | 4,222,817 | +1.17(+6.15%) |
May 08, 2019 | 18.63 | 19.11 | 18.40 | 19.02 | 2,552,805 | +0.27(+1.44%) |
May 07, 2019 | 19.32 | 19.34 | 18.50 | 18.75 | 3,172,409 | -0.62(-3.20%) |
May 06, 2019 | 19.80 | 19.84 | 19.12 | 19.37 | 2,272,750 | -0.63(-3.15%) |
May 03, 2019 | 20.04 | 20.37 | 19.65 | 20.00 | 3,587,000 | -0.04(-0.20%) |
May 02, 2019 | 21.50 | 21.66 | 19.77 | 20.04 | 6,624,207 | -1.00(-4.75%) |