Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.06 | 19.30 | 18.90 | 18.93 | 1,513,841 | -0.09(-0.49%) |
Jul 30, 2019 | 18.78 | 19.18 | 18.75 | 19.02 | 1,149,991 | +0.10(+0.54%) |
Jul 29, 2019 | 19.06 | 19.17 | 18.87 | 18.92 | 1,039,490 | -0.22(-1.18%) |
Jul 26, 2019 | 19.02 | 19.25 | 18.94 | 19.15 | 864,293 | +0.13(+0.69%) |
Jul 25, 2019 | 18.94 | 19.18 | 18.87 | 19.02 | 621,976 | +0.01(+0.05%) |
Jul 24, 2019 | 18.91 | 19.08 | 18.74 | 19.01 | 1,637,630 | -0.02(-0.10%) |
Jul 23, 2019 | 18.86 | 19.09 | 18.86 | 19.02 | 637,418 | +0.26(+1.40%) |
Jul 22, 2019 | 18.94 | 19.02 | 18.70 | 18.76 | 510,396 | -0.13(-0.69%) |
Jul 19, 2019 | 18.94 | 19.16 | 18.87 | 18.89 | 573,564 | +0.00(+0.00%) |
Jul 18, 2019 | 18.70 | 18.96 | 18.47 | 18.89 | 637,775 | +0.17(+0.90%) |
Jul 17, 2019 | 19.09 | 19.17 | 18.67 | 18.72 | 1,369,294 | -0.38(-2.01%) |
Jul 16, 2019 | 18.68 | 19.25 | 18.64 | 19.11 | 1,675,994 | +0.41(+2.21%) |
Jul 15, 2019 | 18.87 | 18.90 | 18.60 | 18.70 | 731,046 | -0.08(-0.45%) |
Jul 12, 2019 | 18.77 | 18.87 | 18.64 | 18.78 | 863,653 | +0.06(+0.30%) |
Jul 11, 2019 | 18.75 | 18.78 | 18.59 | 18.72 | 596,129 | -0.02(-0.10%) |
Jul 10, 2019 | 18.88 | 18.98 | 18.68 | 18.74 | 623,560 | -0.03(-0.15%) |
Jul 09, 2019 | 18.76 | 18.82 | 18.61 | 18.77 | 544,778 | -0.07(-0.40%) |
Jul 08, 2019 | 19.17 | 19.22 | 18.77 | 18.85 | 1,542,028 | -0.35(-1.81%) |
Jul 05, 2019 | 19.12 | 19.22 | 19.01 | 19.19 | 502,642 | +0.01(+0.05%) |
Jul 03, 2019 | 18.90 | 19.19 | 18.85 | 19.18 | 626,783 | +0.34(+1.79%) |
Jul 02, 2019 | 18.86 | 18.97 | 18.67 | 18.85 | 896,594 | -0.01(-0.05%) |
Jul 01, 2019 | 18.72 | 19.19 | 18.60 | 18.86 | 1,989,064 | +0.54(+2.97%) |
Jun 28, 2019 | 18.41 | 18.56 | 18.28 | 18.31 | 2,246,052 | -0.01(-0.05%) |
Jun 27, 2019 | 17.97 | 18.34 | 17.97 | 18.32 | 957,156 | +0.41(+2.30%) |
Jun 26, 2019 | 17.80 | 17.96 | 17.75 | 17.91 | 1,349,723 | +0.15(+0.84%) |
Jun 25, 2019 | 17.72 | 17.86 | 17.63 | 17.76 | 707,537 | +0.02(+0.11%) |
Jun 24, 2019 | 17.82 | 17.91 | 17.71 | 17.74 | 570,697 | -0.08(-0.47%) |
Jun 21, 2019 | 17.87 | 17.92 | 17.75 | 17.82 | 1,211,652 | -0.08(-0.47%) |
Jun 20, 2019 | 18.24 | 18.25 | 17.77 | 17.91 | 1,415,098 | -0.11(-0.62%) |
Jun 19, 2019 | 17.97 | 18.08 | 17.84 | 18.02 | 693,484 | +0.08(+0.47%) |
Jun 18, 2019 | 18.09 | 18.28 | 17.94 | 17.94 | 827,008 | -0.05(-0.26%) |
Jun 17, 2019 | 17.93 | 18.09 | 17.78 | 17.98 | 1,035,083 | +0.02(+0.10%) |
Jun 14, 2019 | 17.99 | 18.12 | 17.80 | 17.97 | 907,166 | -0.08(-0.47%) |
Jun 13, 2019 | 18.01 | 18.09 | 17.87 | 18.05 | 887,677 | +0.11(+0.63%) |
Jun 12, 2019 | 17.82 | 17.97 | 17.73 | 17.94 | 1,202,350 | +0.18(+1.00%) |
Jun 11, 2019 | 17.82 | 17.88 | 17.70 | 17.76 | 645,679 | +0.11(+0.64%) |
Jun 10, 2019 | 17.72 | 17.86 | 17.51 | 17.65 | 1,277,372 | +0.03(+0.16%) |
Jun 07, 2019 | 17.67 | 17.74 | 17.40 | 17.62 | 608,226 | +0.03(+0.16%) |
Jun 06, 2019 | 17.41 | 17.62 | 17.30 | 17.59 | 596,051 | +0.17(+0.97%) |
Jun 05, 2019 | 17.26 | 17.43 | 17.01 | 17.42 | 738,277 | +0.23(+1.36%) |
Jun 04, 2019 | 16.77 | 17.20 | 16.70 | 17.19 | 684,277 | +0.58(+3.50%) |
Jun 03, 2019 | 16.44 | 16.84 | 16.38 | 16.61 | 1,340,026 | +0.24(+1.49%) |
May 31, 2019 | 16.40 | 16.57 | 16.27 | 16.36 | 1,959,697 | -0.24(-1.47%) |
May 30, 2019 | 16.53 | 16.61 | 16.32 | 16.61 | 1,375,001 | +0.13(+0.77%) |
May 29, 2019 | 16.07 | 16.49 | 16.01 | 16.48 | 1,281,762 | +0.22(+1.38%) |
May 28, 2019 | 16.48 | 16.52 | 16.24 | 16.25 | 641,831 | -0.23(-1.41%) |
May 24, 2019 | 16.52 | 16.54 | 16.20 | 16.49 | 494,515 | +0.14(+0.86%) |
May 23, 2019 | 16.39 | 16.51 | 16.34 | 16.35 | 991,052 | -0.22(-1.35%) |
May 22, 2019 | 16.66 | 16.70 | 16.52 | 16.57 | 731,501 | -0.17(-1.00%) |
May 21, 2019 | 16.70 | 16.80 | 16.59 | 16.74 | 776,229 | +0.24(+1.47%) |
May 20, 2019 | 16.48 | 16.62 | 16.45 | 16.50 | 653,247 | -0.08(-0.51%) |
May 17, 2019 | 16.50 | 16.75 | 16.44 | 16.58 | 795,581 | -0.07(-0.39%) |
May 16, 2019 | 16.67 | 16.81 | 16.60 | 16.65 | 887,189 | +0.02(+0.11%) |
May 15, 2019 | 16.52 | 16.72 | 16.49 | 16.63 | 680,538 | -0.06(-0.34%) |
May 14, 2019 | 16.74 | 16.83 | 16.51 | 16.68 | 1,397,482 | +0.05(+0.28%) |
May 13, 2019 | 16.71 | 16.80 | 16.46 | 16.64 | 1,525,966 | -0.26(-1.54%) |
May 10, 2019 | 16.92 | 17.03 | 16.60 | 16.90 | 1,332,477 | -0.02(-0.11%) |
May 09, 2019 | 16.93 | 17.06 | 16.71 | 16.92 | 1,078,220 | -0.10(-0.60%) |
May 08, 2019 | 16.86 | 17.02 | 16.74 | 17.02 | 1,136,302 | +0.19(+1.11%) |
May 07, 2019 | 16.57 | 16.99 | 16.57 | 16.83 | 1,726,753 | +0.06(+0.33%) |
May 06, 2019 | 16.43 | 17.03 | 16.43 | 16.78 | 1,772,359 | +0.00(+0.00%) |
May 03, 2019 | 16.11 | 16.87 | 16.06 | 16.78 | 1,929,136 | +0.73(+4.53%) |
May 02, 2019 | 16.56 | 16.95 | 15.75 | 16.05 | 3,143,141 | -0.57(-3.42%) |