Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.37 | 19.50 | 19.10 | 19.23 | 4,562,628 | -0.23(-1.18%) |
Jul 30, 2019 | 19.34 | 19.50 | 19.15 | 19.46 | 4,077,711 | +0.02(+0.10%) |
Jul 29, 2019 | 19.38 | 19.61 | 19.25 | 19.44 | 5,495,134 | +0.06(+0.31%) |
Jul 26, 2019 | 19.49 | 19.54 | 19.36 | 19.38 | 3,398,200 | -0.14(-0.72%) |
Jul 25, 2019 | 19.42 | 19.83 | 19.22 | 19.52 | 6,553,823 | -0.04(-0.20%) |
Jul 24, 2019 | 19.30 | 19.65 | 19.19 | 19.56 | 4,089,541 | +0.28(+1.45%) |
Jul 23, 2019 | 19.25 | 19.43 | 18.70 | 19.28 | 8,120,638 | +0.32(+1.69%) |
Jul 22, 2019 | 18.99 | 19.19 | 18.88 | 18.96 | 5,992,206 | +0.05(+0.26%) |
Jul 19, 2019 | 19.20 | 19.40 | 18.91 | 18.91 | 2,752,200 | -0.31(-1.61%) |
Jul 18, 2019 | 19.12 | 19.34 | 19.04 | 19.22 | 2,827,691 | +0.14(+0.73%) |
Jul 17, 2019 | 19.47 | 19.50 | 19.03 | 19.08 | 4,105,329 | -0.42(-2.15%) |
Jul 16, 2019 | 18.82 | 19.59 | 18.82 | 19.50 | 5,237,530 | +0.77(+4.11%) |
Jul 15, 2019 | 18.94 | 19.00 | 18.71 | 18.73 | 3,712,978 | -0.14(-0.74%) |
Jul 12, 2019 | 18.66 | 18.95 | 18.61 | 18.87 | 3,168,400 | +0.18(+0.96%) |
Jul 11, 2019 | 19.00 | 19.07 | 18.64 | 18.69 | 4,394,115 | -0.25(-1.32%) |
Jul 10, 2019 | 19.14 | 19.25 | 18.92 | 18.94 | 2,698,261 | -0.05(-0.26%) |
Jul 09, 2019 | 19.34 | 19.50 | 18.94 | 18.99 | 4,355,268 | -0.47(-2.42%) |
Jul 08, 2019 | 19.28 | 19.50 | 19.17 | 19.46 | 2,520,850 | +0.27(+1.41%) |
Jul 05, 2019 | 19.09 | 19.28 | 19.00 | 19.19 | 1,733,600 | +0.06(+0.31%) |
Jul 03, 2019 | 18.83 | 19.32 | 18.83 | 19.13 | 2,052,400 | +0.34(+1.81%) |
Jul 02, 2019 | 18.68 | 19.01 | 18.48 | 18.79 | 3,759,314 | +0.12(+0.64%) |
Jul 01, 2019 | 18.69 | 18.79 | 18.51 | 18.67 | 2,972,501 | +0.18(+0.97%) |
Jun 28, 2019 | 18.27 | 18.65 | 18.27 | 18.49 | 5,656,500 | +0.22(+1.20%) |
Jun 27, 2019 | 18.18 | 18.43 | 18.10 | 18.27 | 5,094,819 | +0.17(+0.94%) |
Jun 26, 2019 | 18.33 | 18.42 | 18.08 | 18.10 | 4,100,547 | -0.21(-1.15%) |
Jun 25, 2019 | 18.46 | 18.64 | 18.27 | 18.31 | 4,459,130 | -0.14(-0.76%) |
Jun 24, 2019 | 18.69 | 18.80 | 18.34 | 18.45 | 4,085,553 | -0.14(-0.75%) |
Jun 21, 2019 | 18.77 | 19.09 | 18.59 | 18.59 | 6,367,900 | -0.29(-1.54%) |
Jun 20, 2019 | 19.25 | 19.29 | 18.73 | 18.88 | 3,319,347 | -0.17(-0.89%) |
Jun 19, 2019 | 19.17 | 19.44 | 19.04 | 19.05 | 3,157,307 | -0.21(-1.09%) |
Jun 18, 2019 | 19.60 | 19.64 | 19.25 | 19.26 | 3,750,026 | -0.13(-0.67%) |
Jun 17, 2019 | 19.38 | 19.58 | 19.20 | 19.39 | 3,627,851 | +0.04(+0.21%) |
Jun 14, 2019 | 19.41 | 19.60 | 19.22 | 19.35 | 3,803,500 | -0.09(-0.46%) |
Jun 13, 2019 | 19.34 | 19.68 | 19.25 | 19.44 | 6,429,719 | +0.20(+1.04%) |
Jun 12, 2019 | 19.11 | 19.27 | 18.86 | 19.24 | 4,621,426 | +0.15(+0.79%) |
Jun 11, 2019 | 19.00 | 19.24 | 18.76 | 19.09 | 6,723,733 | +0.84(+4.60%) |
Jun 10, 2019 | 18.43 | 18.73 | 18.23 | 18.25 | 2,505,051 | -0.05(-0.27%) |
Jun 07, 2019 | 18.15 | 18.49 | 18.11 | 18.30 | 3,872,500 | +0.38(+2.12%) |
Jun 06, 2019 | 18.09 | 18.19 | 17.83 | 17.92 | 4,572,543 | -0.21(-1.16%) |
Jun 05, 2019 | 17.94 | 18.20 | 17.94 | 18.13 | 4,127,282 | +0.32(+1.80%) |
Jun 04, 2019 | 17.37 | 17.83 | 17.35 | 17.81 | 3,230,028 | +0.57(+3.31%) |
Jun 03, 2019 | 17.15 | 17.48 | 17.12 | 17.24 | 2,620,421 | +0.01(+0.06%) |
May 31, 2019 | 17.18 | 17.50 | 17.09 | 17.23 | 4,971,000 | -0.13(-0.75%) |
May 30, 2019 | 17.17 | 17.41 | 17.01 | 17.36 | 4,141,443 | +0.24(+1.40%) |
May 29, 2019 | 17.23 | 17.23 | 16.94 | 17.12 | 4,053,682 | -0.09(-0.52%) |
May 28, 2019 | 17.54 | 17.58 | 17.20 | 17.21 | 4,476,885 | -0.26(-1.49%) |
May 24, 2019 | 17.65 | 17.80 | 17.38 | 17.47 | 2,807,600 | -0.11(-0.63%) |
May 23, 2019 | 17.43 | 17.82 | 17.23 | 17.58 | 4,010,509 | +0.02(+0.11%) |
May 22, 2019 | 17.83 | 17.85 | 17.49 | 17.56 | 2,748,594 | -0.31(-1.73%) |
May 21, 2019 | 17.64 | 17.91 | 17.64 | 17.87 | 3,224,162 | +0.30(+1.71%) |
May 20, 2019 | 17.63 | 17.79 | 17.50 | 17.57 | 2,365,509 | -0.24(-1.35%) |
May 17, 2019 | 17.79 | 18.09 | 17.74 | 17.81 | 2,447,400 | -0.03(-0.17%) |
May 16, 2019 | 17.85 | 18.11 | 17.80 | 17.84 | 4,130,437 | +0.01(+0.06%) |
May 15, 2019 | 17.85 | 17.92 | 17.63 | 17.83 | 4,711,777 | -0.14(-0.78%) |
May 14, 2019 | 17.69 | 18.10 | 17.61 | 17.97 | 3,197,767 | +0.36(+2.04%) |
May 13, 2019 | 17.97 | 17.97 | 17.43 | 17.61 | 4,761,288 | -0.70(-3.82%) |
May 10, 2019 | 18.27 | 18.38 | 17.88 | 18.31 | 4,393,600 | -0.03(-0.16%) |
May 09, 2019 | 18.32 | 18.41 | 18.20 | 18.34 | 3,596,242 | -0.10(-0.54%) |
May 08, 2019 | 18.46 | 18.71 | 18.27 | 18.44 | 3,342,452 | -0.08(-0.43%) |
May 07, 2019 | 18.54 | 18.74 | 18.26 | 18.52 | 3,868,244 | -0.19(-1.02%) |
May 06, 2019 | 18.42 | 18.76 | 18.31 | 18.71 | 2,702,991 | +0.00(+0.00%) |
May 03, 2019 | 18.66 | 18.83 | 18.56 | 18.71 | 2,522,300 | +0.08(+0.43%) |
May 02, 2019 | 18.66 | 18.92 | 18.56 | 18.63 | 3,862,557 | +0.00(+0.00%) |