Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.05 | 18.22 | 17.55 | 17.61 | 3,161,459 | -0.50(-2.76%) |
Jul 30, 2019 | 17.76 | 18.22 | 17.57 | 18.11 | 3,259,847 | +0.19(+1.08%) |
Jul 29, 2019 | 18.64 | 18.74 | 17.68 | 17.92 | 3,653,040 | -0.82(-4.36%) |
Jul 26, 2019 | 18.80 | 19.04 | 18.61 | 18.74 | 2,029,660 | -0.04(-0.23%) |
Jul 25, 2019 | 19.02 | 19.02 | 18.63 | 18.78 | 1,699,424 | -0.32(-1.70%) |
Jul 24, 2019 | 18.76 | 19.24 | 18.76 | 19.11 | 2,087,610 | +0.23(+1.21%) |
Jul 23, 2019 | 18.47 | 19.04 | 18.45 | 18.88 | 1,822,772 | +0.59(+3.22%) |
Jul 22, 2019 | 18.53 | 18.62 | 18.15 | 18.29 | 2,028,011 | -0.27(-1.47%) |
Jul 19, 2019 | 18.52 | 18.81 | 18.50 | 18.56 | 1,996,615 | -0.24(-1.26%) |
Jul 18, 2019 | 18.60 | 18.91 | 18.48 | 18.80 | 1,471,784 | +0.10(+0.52%) |
Jul 17, 2019 | 19.14 | 19.21 | 18.61 | 18.70 | 1,735,937 | -0.40(-2.11%) |
Jul 16, 2019 | 18.60 | 19.33 | 18.56 | 19.11 | 2,099,154 | +0.51(+2.74%) |
Jul 15, 2019 | 18.88 | 18.97 | 18.50 | 18.60 | 1,407,165 | -0.28(-1.49%) |
Jul 12, 2019 | 18.22 | 18.90 | 18.22 | 18.88 | 2,152,725 | +0.75(+4.11%) |
Jul 11, 2019 | 18.17 | 18.26 | 17.66 | 18.13 | 2,709,708 | -0.11(-0.63%) |
Jul 10, 2019 | 18.29 | 18.60 | 17.89 | 18.25 | 2,842,441 | -0.09(-0.48%) |
Jul 09, 2019 | 18.51 | 18.66 | 18.29 | 18.33 | 1,828,404 | -0.39(-2.06%) |
Jul 08, 2019 | 19.04 | 19.08 | 18.50 | 18.72 | 1,877,944 | -0.36(-1.89%) |
Jul 05, 2019 | 18.54 | 19.18 | 18.54 | 19.08 | 1,586,170 | +0.32(+1.68%) |
Jul 03, 2019 | 18.41 | 18.80 | 18.26 | 18.76 | 1,084,225 | +0.31(+1.66%) |
Jul 02, 2019 | 18.84 | 18.89 | 18.24 | 18.46 | 2,561,611 | -0.62(-3.27%) |
Jul 01, 2019 | 19.35 | 19.41 | 18.77 | 19.08 | 2,576,153 | -0.15(-0.78%) |
Jun 28, 2019 | 19.28 | 19.36 | 19.03 | 19.23 | 2,387,004 | +0.14(+0.74%) |
Jun 27, 2019 | 19.04 | 19.28 | 18.89 | 19.09 | 2,266,484 | +0.20(+1.07%) |
Jun 26, 2019 | 18.89 | 19.38 | 18.82 | 18.89 | 2,527,706 | +0.11(+0.56%) |
Jun 25, 2019 | 18.73 | 19.03 | 18.39 | 18.78 | 3,031,180 | -0.06(-0.33%) |
Jun 24, 2019 | 19.11 | 19.27 | 18.84 | 18.84 | 1,723,167 | -0.13(-0.69%) |
Jun 21, 2019 | 18.31 | 19.41 | 18.28 | 18.97 | 4,403,561 | +0.56(+3.05%) |
Jun 20, 2019 | 18.41 | 18.47 | 17.93 | 18.41 | 3,372,121 | +0.34(+1.89%) |
Jun 19, 2019 | 19.21 | 19.22 | 17.99 | 18.07 | 4,799,703 | -1.11(-5.77%) |
Jun 18, 2019 | 19.26 | 19.72 | 19.12 | 19.18 | 3,159,265 | +0.13(+0.69%) |
Jun 17, 2019 | 19.10 | 19.36 | 18.89 | 19.04 | 1,485,072 | -0.16(-0.82%) |
Jun 14, 2019 | 19.58 | 19.61 | 19.18 | 19.20 | 1,636,536 | -0.53(-2.67%) |
Jun 13, 2019 | 19.47 | 19.78 | 19.38 | 19.73 | 1,079,611 | +0.37(+1.90%) |
Jun 12, 2019 | 19.40 | 19.68 | 19.27 | 19.36 | 1,772,573 | -0.12(-0.63%) |
Jun 11, 2019 | 19.85 | 20.10 | 19.36 | 19.48 | 2,027,596 | -0.03(-0.13%) |
Jun 10, 2019 | 19.63 | 19.94 | 19.40 | 19.51 | 1,890,466 | +0.07(+0.36%) |
Jun 07, 2019 | 19.59 | 19.88 | 19.38 | 19.44 | 2,870,148 | -0.01(-0.05%) |
Jun 06, 2019 | 19.26 | 19.54 | 19.08 | 19.45 | 2,210,129 | +0.10(+0.50%) |
Jun 05, 2019 | 19.45 | 19.55 | 19.01 | 19.35 | 2,395,451 | -0.10(-0.50%) |
Jun 04, 2019 | 18.37 | 19.46 | 18.37 | 19.45 | 3,729,727 | +1.32(+7.26%) |
Jun 03, 2019 | 17.28 | 18.14 | 17.28 | 18.13 | 3,205,514 | +0.92(+5.35%) |
May 31, 2019 | 17.49 | 17.55 | 17.17 | 17.21 | 2,738,537 | -0.60(-3.35%) |
May 30, 2019 | 18.08 | 18.23 | 17.69 | 17.81 | 2,358,664 | -0.36(-1.98%) |
May 29, 2019 | 18.11 | 18.30 | 17.75 | 18.17 | 2,983,900 | -0.25(-1.33%) |
May 28, 2019 | 18.51 | 18.66 | 18.10 | 18.41 | 1,773,914 | -0.11(-0.57%) |
May 24, 2019 | 19.11 | 19.39 | 18.38 | 18.52 | 3,263,614 | -0.34(-1.82%) |
May 23, 2019 | 19.17 | 19.27 | 18.81 | 18.86 | 2,912,676 | -0.74(-3.76%) |
May 22, 2019 | 19.86 | 19.91 | 19.58 | 19.60 | 3,524,692 | -0.35(-1.76%) |
May 21, 2019 | 19.44 | 19.98 | 19.44 | 19.95 | 4,486,874 | +0.60(+3.08%) |
May 20, 2019 | 18.87 | 19.54 | 18.74 | 19.35 | 3,531,025 | +0.24(+1.24%) |
May 17, 2019 | 19.19 | 19.61 | 19.01 | 19.11 | 3,754,165 | -0.32(-1.63%) |
May 16, 2019 | 18.98 | 19.54 | 18.82 | 19.43 | 7,381,948 | +0.81(+4.34%) |
May 15, 2019 | 18.15 | 18.73 | 18.12 | 18.62 | 3,584,987 | +0.29(+1.58%) |
May 14, 2019 | 17.95 | 18.54 | 17.82 | 18.33 | 2,767,266 | +0.52(+2.91%) |
May 13, 2019 | 18.24 | 18.31 | 17.66 | 17.82 | 3,789,111 | -0.82(-4.38%) |
May 10, 2019 | 18.36 | 18.82 | 18.17 | 18.63 | 3,248,687 | +0.27(+1.48%) |
May 09, 2019 | 17.81 | 18.77 | 17.40 | 18.36 | 6,599,420 | +0.37(+2.05%) |
May 08, 2019 | 18.20 | 18.32 | 17.76 | 17.99 | 3,311,153 | -0.26(-1.43%) |
May 07, 2019 | 18.00 | 18.34 | 17.75 | 18.25 | 3,421,807 | +0.06(+0.33%) |
May 06, 2019 | 18.22 | 18.48 | 17.94 | 18.19 | 2,653,355 | -0.36(-1.92%) |
May 03, 2019 | 18.07 | 18.56 | 18.04 | 18.55 | 2,166,133 | +0.61(+3.39%) |
May 02, 2019 | 18.02 | 18.23 | 17.83 | 17.94 | 2,740,907 | -0.42(-2.27%) |