Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.20 | 18.49 | 16.88 | 17.55 | 9,747,329 | +0.48(+2.79%) |
Jul 30, 2019 | 15.91 | 17.31 | 15.56 | 17.08 | 6,769,115 | +1.17(+7.37%) |
Jul 29, 2019 | 15.86 | 16.14 | 15.49 | 15.91 | 4,112,309 | +0.04(+0.25%) |
Jul 26, 2019 | 16.19 | 16.33 | 15.36 | 15.87 | 5,025,654 | -0.34(-2.08%) |
Jul 25, 2019 | 16.70 | 16.75 | 16.02 | 16.20 | 5,840,557 | -0.30(-1.81%) |
Jul 24, 2019 | 16.12 | 16.68 | 16.06 | 16.50 | 5,465,707 | +0.32(+1.96%) |
Jul 23, 2019 | 15.65 | 16.20 | 15.50 | 16.18 | 4,633,415 | +0.52(+3.30%) |
Jul 22, 2019 | 15.56 | 16.00 | 15.36 | 15.67 | 4,327,953 | +0.12(+0.77%) |
Jul 19, 2019 | 15.20 | 15.68 | 14.99 | 15.55 | 4,874,176 | +0.32(+2.09%) |
Jul 18, 2019 | 14.79 | 15.37 | 14.64 | 15.23 | 6,568,360 | +0.28(+1.86%) |
Jul 17, 2019 | 15.35 | 15.50 | 14.75 | 14.95 | 7,249,968 | -0.48(-3.09%) |
Jul 16, 2019 | 16.14 | 16.14 | 15.09 | 15.43 | 6,956,232 | -0.65(-4.01%) |
Jul 15, 2019 | 17.29 | 17.43 | 15.94 | 16.07 | 6,847,123 | -1.18(-6.85%) |
Jul 12, 2019 | 17.41 | 17.58 | 17.01 | 17.26 | 3,929,858 | -0.09(-0.51%) |
Jul 11, 2019 | 18.16 | 18.32 | 17.21 | 17.35 | 4,154,390 | -0.53(-2.94%) |
Jul 10, 2019 | 17.09 | 18.09 | 17.03 | 17.87 | 6,826,830 | +1.12(+6.70%) |
Jul 09, 2019 | 16.49 | 17.02 | 16.23 | 16.75 | 4,436,632 | +0.16(+0.96%) |
Jul 08, 2019 | 16.75 | 17.02 | 16.43 | 16.59 | 5,996,180 | -0.30(-1.76%) |
Jul 05, 2019 | 16.89 | 17.39 | 16.79 | 16.89 | 4,549,466 | -0.12(-0.70%) |
Jul 03, 2019 | 17.38 | 17.64 | 16.85 | 17.01 | 3,942,145 | -0.25(-1.44%) |
Jul 02, 2019 | 18.32 | 18.32 | 17.15 | 17.26 | 6,477,092 | -1.17(-6.36%) |
Jul 01, 2019 | 19.26 | 19.54 | 18.13 | 18.43 | 5,522,152 | -0.12(-0.64%) |
Jun 28, 2019 | 18.21 | 18.60 | 18.04 | 18.55 | 14,660,398 | +0.48(+2.64%) |
Jun 27, 2019 | 18.29 | 18.61 | 17.71 | 18.07 | 4,261,929 | -0.36(-1.94%) |
Jun 26, 2019 | 17.57 | 18.65 | 17.45 | 18.43 | 8,041,385 | +1.29(+7.53%) |
Jun 25, 2019 | 16.80 | 17.43 | 16.71 | 17.14 | 4,776,257 | +0.19(+1.11%) |
Jun 24, 2019 | 17.29 | 17.60 | 16.83 | 16.95 | 6,042,668 | -0.44(-2.51%) |
Jun 21, 2019 | 18.01 | 18.35 | 17.02 | 17.39 | 6,251,777 | -0.55(-3.05%) |
Jun 20, 2019 | 17.37 | 18.50 | 17.33 | 17.93 | 8,977,891 | +1.37(+8.27%) |
Jun 19, 2019 | 17.02 | 17.39 | 16.51 | 16.56 | 5,841,355 | -0.49(-2.85%) |
Jun 18, 2019 | 16.08 | 17.39 | 16.08 | 17.05 | 5,049,506 | +1.04(+6.51%) |
Jun 17, 2019 | 15.54 | 16.17 | 15.29 | 16.01 | 5,052,283 | +0.23(+1.45%) |
Jun 14, 2019 | 16.42 | 16.70 | 15.52 | 15.78 | 5,592,889 | -0.79(-4.79%) |
Jun 13, 2019 | 16.63 | 16.65 | 16.14 | 16.57 | 4,955,631 | +0.55(+3.41%) |
Jun 12, 2019 | 16.83 | 16.93 | 15.94 | 16.03 | 4,860,422 | -1.27(-7.35%) |
Jun 11, 2019 | 17.75 | 17.83 | 17.28 | 17.30 | 3,274,936 | -0.14(-0.80%) |
Jun 10, 2019 | 17.72 | 18.09 | 17.25 | 17.44 | 3,825,415 | -0.27(-1.51%) |
Jun 07, 2019 | 17.74 | 18.23 | 17.33 | 17.70 | 4,598,213 | -0.14(-0.78%) |
Jun 06, 2019 | 17.61 | 18.01 | 17.27 | 17.84 | 4,445,768 | +0.40(+2.28%) |
Jun 05, 2019 | 18.99 | 19.04 | 17.15 | 17.45 | 6,990,445 | -1.64(-8.58%) |
Jun 04, 2019 | 18.78 | 19.33 | 18.54 | 19.08 | 4,802,627 | +0.66(+3.56%) |
Jun 03, 2019 | 18.51 | 18.81 | 18.05 | 18.43 | 5,031,122 | +0.18(+0.98%) |
May 31, 2019 | 17.97 | 18.61 | 17.88 | 18.25 | 5,726,137 | -0.50(-2.65%) |
May 30, 2019 | 19.60 | 19.86 | 18.53 | 18.75 | 5,245,307 | -0.91(-4.65%) |
May 29, 2019 | 18.71 | 19.74 | 18.54 | 19.66 | 5,936,051 | +0.35(+1.80%) |
May 28, 2019 | 19.22 | 19.31 | 18.79 | 19.31 | 4,326,855 | +0.21(+1.09%) |
May 24, 2019 | 19.46 | 19.76 | 18.55 | 19.10 | 6,187,016 | -0.08(-0.41%) |
May 23, 2019 | 20.06 | 20.20 | 19.02 | 19.18 | 6,479,573 | -1.61(-7.74%) |
May 22, 2019 | 22.84 | 22.97 | 20.78 | 20.79 | 8,370,345 | -2.50(-10.74%) |
May 21, 2019 | 22.64 | 23.32 | 22.36 | 23.29 | 4,352,944 | +0.71(+3.17%) |
May 20, 2019 | 23.09 | 24.32 | 22.30 | 22.58 | 5,132,462 | -0.73(-3.15%) |
May 17, 2019 | 24.19 | 24.27 | 23.20 | 23.31 | 4,011,035 | -1.05(-4.32%) |
May 16, 2019 | 24.41 | 24.96 | 24.02 | 24.37 | 3,660,042 | +0.15(+0.61%) |
May 15, 2019 | 23.12 | 24.29 | 22.91 | 24.22 | 2,865,221 | +0.62(+2.61%) |
May 14, 2019 | 22.62 | 23.75 | 22.53 | 23.60 | 3,122,109 | +1.22(+5.46%) |
May 13, 2019 | 23.39 | 23.62 | 22.11 | 22.38 | 4,804,019 | -1.34(-5.65%) |
May 10, 2019 | 23.33 | 23.93 | 22.90 | 23.72 | 3,612,903 | +0.20(+0.84%) |
May 09, 2019 | 23.26 | 23.76 | 22.67 | 23.52 | 3,991,544 | -0.10(-0.42%) |
May 08, 2019 | 23.17 | 24.48 | 23.13 | 23.62 | 5,098,637 | +0.24(+1.02%) |
May 07, 2019 | 22.89 | 23.39 | 22.37 | 23.38 | 4,873,538 | -0.07(-0.30%) |
May 06, 2019 | 22.81 | 23.68 | 22.71 | 23.45 | 4,284,239 | +0.09(+0.38%) |
May 03, 2019 | 23.02 | 23.44 | 22.51 | 23.36 | 4,996,446 | +0.42(+1.82%) |
May 02, 2019 | 22.82 | 24.65 | 22.73 | 22.95 | 11,315,108 | -3.40(-12.89%) |