Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.85 | 18.14 | 17.42 | 17.44 | 1,057,740 | -0.39(-2.19%) |
Jul 30, 2019 | 17.62 | 17.87 | 17.33 | 17.83 | 641,102 | +0.16(+0.91%) |
Jul 29, 2019 | 17.72 | 17.96 | 17.42 | 17.67 | 891,415 | -0.07(-0.39%) |
Jul 26, 2019 | 17.46 | 17.84 | 17.46 | 17.74 | 599,900 | +0.33(+1.90%) |
Jul 25, 2019 | 18.05 | 18.09 | 17.39 | 17.41 | 536,806 | -0.56(-3.12%) |
Jul 24, 2019 | 17.76 | 17.98 | 17.55 | 17.97 | 739,721 | +0.15(+0.84%) |
Jul 23, 2019 | 18.32 | 18.38 | 17.61 | 17.82 | 632,017 | -0.36(-1.98%) |
Jul 22, 2019 | 18.46 | 18.72 | 18.01 | 18.18 | 665,637 | -0.27(-1.46%) |
Jul 19, 2019 | 19.19 | 19.22 | 18.42 | 18.45 | 579,800 | -0.75(-3.91%) |
Jul 18, 2019 | 19.08 | 19.35 | 18.88 | 19.20 | 634,441 | +0.06(+0.31%) |
Jul 17, 2019 | 18.74 | 19.25 | 18.67 | 19.14 | 730,881 | +0.43(+2.30%) |
Jul 16, 2019 | 18.43 | 18.78 | 18.20 | 18.71 | 490,323 | +0.42(+2.30%) |
Jul 15, 2019 | 18.57 | 18.92 | 18.24 | 18.29 | 672,529 | -0.23(-1.24%) |
Jul 12, 2019 | 18.27 | 18.64 | 18.00 | 18.52 | 446,800 | +0.21(+1.15%) |
Jul 11, 2019 | 19.06 | 19.06 | 18.10 | 18.31 | 826,767 | -0.67(-3.53%) |
Jul 10, 2019 | 18.84 | 19.06 | 18.50 | 18.98 | 978,674 | +0.16(+0.85%) |
Jul 09, 2019 | 17.79 | 18.85 | 17.76 | 18.82 | 661,996 | +0.98(+5.49%) |
Jul 08, 2019 | 18.24 | 18.36 | 17.57 | 17.84 | 897,227 | -0.49(-2.67%) |
Jul 05, 2019 | 18.58 | 19.00 | 18.27 | 18.33 | 568,700 | -0.43(-2.29%) |
Jul 03, 2019 | 18.10 | 18.80 | 17.88 | 18.76 | 465,600 | +0.76(+4.22%) |
Jul 02, 2019 | 18.95 | 19.00 | 17.50 | 18.00 | 1,100,043 | -0.98(-5.16%) |
Jul 01, 2019 | 18.97 | 19.03 | 18.73 | 18.98 | 821,939 | +0.39(+2.10%) |
Jun 28, 2019 | 18.57 | 19.06 | 18.33 | 18.59 | 1,858,000 | +0.16(+0.87%) |
Jun 27, 2019 | 18.30 | 18.47 | 17.87 | 18.43 | 633,725 | +0.19(+1.04%) |
Jun 26, 2019 | 18.20 | 18.66 | 18.03 | 18.24 | 669,499 | +0.11(+0.61%) |
Jun 25, 2019 | 17.84 | 18.41 | 17.75 | 18.13 | 451,358 | +0.37(+2.08%) |
Jun 24, 2019 | 18.46 | 18.68 | 17.74 | 17.76 | 771,337 | -0.73(-3.95%) |
Jun 21, 2019 | 18.24 | 18.64 | 17.80 | 18.49 | 1,561,200 | +0.18(+0.98%) |
Jun 20, 2019 | 18.34 | 18.45 | 18.14 | 18.31 | 699,817 | +0.18(+0.99%) |
Jun 19, 2019 | 18.41 | 18.55 | 18.02 | 18.13 | 517,484 | -0.10(-0.55%) |
Jun 18, 2019 | 18.40 | 18.71 | 18.11 | 18.23 | 577,129 | -0.03(-0.16%) |
Jun 17, 2019 | 17.80 | 18.43 | 17.68 | 18.26 | 820,987 | +0.61(+3.46%) |
Jun 14, 2019 | 17.60 | 18.04 | 17.36 | 17.65 | 716,400 | +0.00(+0.00%) |
Jun 13, 2019 | 17.19 | 17.65 | 17.04 | 17.65 | 379,142 | +0.53(+3.10%) |
Jun 12, 2019 | 17.03 | 17.22 | 16.60 | 17.12 | 686,659 | +0.08(+0.47%) |
Jun 11, 2019 | 17.48 | 17.67 | 17.00 | 17.04 | 513,390 | -0.24(-1.39%) |
Jun 10, 2019 | 17.77 | 18.09 | 17.20 | 17.28 | 582,026 | -0.43(-2.43%) |
Jun 07, 2019 | 17.21 | 17.83 | 17.09 | 17.71 | 667,700 | +0.58(+3.39%) |
Jun 06, 2019 | 17.62 | 17.64 | 16.90 | 17.13 | 639,403 | -0.57(-3.22%) |
Jun 05, 2019 | 18.01 | 18.04 | 17.47 | 17.70 | 573,588 | -0.17(-0.95%) |
Jun 04, 2019 | 17.84 | 17.95 | 17.55 | 17.87 | 675,842 | +0.18(+1.02%) |
Jun 03, 2019 | 17.12 | 17.85 | 17.02 | 17.69 | 933,642 | +0.66(+3.88%) |
May 31, 2019 | 17.15 | 17.40 | 16.97 | 17.03 | 760,500 | -0.31(-1.79%) |
May 30, 2019 | 17.96 | 18.10 | 17.26 | 17.34 | 801,961 | -0.39(-2.20%) |
May 29, 2019 | 17.69 | 17.89 | 17.36 | 17.73 | 538,750 | -0.13(-0.73%) |
May 28, 2019 | 18.04 | 18.40 | 17.73 | 17.86 | 812,477 | -0.32(-1.76%) |
May 24, 2019 | 17.82 | 18.33 | 17.82 | 18.18 | 668,400 | +0.45(+2.54%) |
May 23, 2019 | 17.61 | 18.25 | 17.35 | 17.73 | 1,376,062 | +0.19(+1.08%) |
May 22, 2019 | 18.16 | 18.38 | 17.48 | 17.54 | 721,100 | -0.78(-4.26%) |
May 21, 2019 | 17.67 | 18.32 | 17.40 | 18.32 | 900,698 | +0.51(+2.86%) |
May 20, 2019 | 18.03 | 18.14 | 17.54 | 17.81 | 1,029,074 | -0.25(-1.38%) |
May 17, 2019 | 18.15 | 18.55 | 18.00 | 18.06 | 948,800 | -0.21(-1.15%) |
May 16, 2019 | 18.40 | 18.67 | 18.04 | 18.27 | 1,277,163 | +0.14(+0.77%) |
May 15, 2019 | 18.05 | 18.26 | 17.66 | 18.13 | 1,009,829 | +0.01(+0.06%) |
May 14, 2019 | 17.53 | 18.40 | 17.53 | 18.12 | 1,208,464 | +0.62(+3.54%) |
May 13, 2019 | 17.59 | 17.78 | 17.30 | 17.50 | 869,812 | -0.50(-2.78%) |
May 10, 2019 | 18.12 | 18.72 | 17.90 | 18.00 | 1,138,100 | -0.28(-1.53%) |
May 09, 2019 | 17.00 | 18.34 | 16.92 | 18.28 | 1,339,045 | +1.35(+7.97%) |
May 08, 2019 | 16.86 | 17.14 | 16.62 | 16.93 | 1,730,018 | -0.03(-0.18%) |
May 07, 2019 | 17.43 | 17.49 | 16.80 | 16.96 | 1,342,060 | -0.63(-3.58%) |
May 06, 2019 | 16.67 | 17.73 | 16.64 | 17.59 | 1,372,956 | +0.59(+3.47%) |
May 03, 2019 | 17.90 | 18.15 | 16.85 | 17.00 | 3,347,100 | -0.85(-4.76%) |
May 02, 2019 | 17.85 | 18.34 | 17.26 | 17.85 | 3,880,423 | +0.10(+0.56%) |