Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.02 | 20.12 | 19.69 | 19.90 | 1,730,122 | -0.14(-0.71%) |
Jul 30, 2019 | 20.05 | 20.23 | 19.99 | 20.04 | 1,580,132 | -0.03(-0.13%) |
Jul 29, 2019 | 20.00 | 20.11 | 19.94 | 20.07 | 869,839 | +0.04(+0.21%) |
Jul 26, 2019 | 19.95 | 20.06 | 19.89 | 20.02 | 462,248 | +0.12(+0.59%) |
Jul 25, 2019 | 19.85 | 20.07 | 19.78 | 19.91 | 926,745 | +0.03(+0.13%) |
Jul 24, 2019 | 19.74 | 19.92 | 19.69 | 19.88 | 606,051 | +0.13(+0.64%) |
Jul 23, 2019 | 19.72 | 19.86 | 19.61 | 19.76 | 680,864 | +0.08(+0.43%) |
Jul 22, 2019 | 19.77 | 19.88 | 19.63 | 19.67 | 601,362 | -0.05(-0.26%) |
Jul 19, 2019 | 19.81 | 19.94 | 19.71 | 19.72 | 722,851 | -0.08(-0.42%) |
Jul 18, 2019 | 19.71 | 19.91 | 19.60 | 19.81 | 836,907 | +0.13(+0.64%) |
Jul 17, 2019 | 19.72 | 19.73 | 19.58 | 19.68 | 862,129 | +0.03(+0.13%) |
Jul 16, 2019 | 19.65 | 19.70 | 19.57 | 19.65 | 616,248 | +0.02(+0.09%) |
Jul 15, 2019 | 19.54 | 19.76 | 19.52 | 19.64 | 632,305 | +0.06(+0.30%) |
Jul 12, 2019 | 19.67 | 19.69 | 19.56 | 19.58 | 887,335 | -0.03(-0.17%) |
Jul 11, 2019 | 19.73 | 19.74 | 19.55 | 19.61 | 1,122,519 | -0.13(-0.68%) |
Jul 10, 2019 | 19.76 | 19.86 | 19.69 | 19.75 | 927,910 | +0.03(+0.13%) |
Jul 09, 2019 | 19.83 | 19.89 | 19.68 | 19.72 | 1,022,725 | -0.10(-0.51%) |
Jul 08, 2019 | 19.94 | 19.99 | 19.76 | 19.82 | 1,035,090 | -0.12(-0.59%) |
Jul 05, 2019 | 19.88 | 19.94 | 19.67 | 19.94 | 945,459 | +0.00(+0.00%) |
Jul 03, 2019 | 19.80 | 20.11 | 19.73 | 19.94 | 1,028,118 | +0.22(+1.11%) |
Jul 02, 2019 | 19.60 | 19.73 | 19.53 | 19.72 | 833,747 | +0.18(+0.95%) |
Jul 01, 2019 | 19.55 | 19.71 | 19.42 | 19.54 | 902,173 | +0.00(+0.00%) |
Jun 28, 2019 | 19.38 | 19.64 | 19.34 | 19.54 | 2,281,346 | +0.21(+1.09%) |
Jun 27, 2019 | 19.29 | 19.43 | 19.18 | 19.33 | 1,987,938 | -0.04(-0.22%) |
Jun 26, 2019 | 19.69 | 19.69 | 19.37 | 19.37 | 1,833,511 | -0.48(-2.41%) |
Jun 25, 2019 | 19.67 | 19.94 | 19.64 | 19.85 | 1,345,519 | +0.23(+1.16%) |
Jun 24, 2019 | 19.87 | 19.89 | 19.61 | 19.62 | 1,224,629 | -0.13(-0.68%) |
Jun 21, 2019 | 19.43 | 20.07 | 19.36 | 19.76 | 3,753,608 | +0.30(+1.55%) |
Jun 20, 2019 | 19.50 | 19.64 | 19.39 | 19.45 | 727,354 | +0.01(+0.04%) |
Jun 19, 2019 | 19.03 | 19.46 | 18.99 | 19.45 | 1,282,858 | +0.34(+1.80%) |
Jun 18, 2019 | 19.36 | 19.36 | 19.07 | 19.10 | 1,603,576 | -0.18(-0.91%) |
Jun 17, 2019 | 19.50 | 19.50 | 19.15 | 19.28 | 1,093,070 | -0.19(-0.99%) |
Jun 14, 2019 | 19.49 | 19.58 | 19.40 | 19.47 | 984,883 | -0.03(-0.13%) |
Jun 13, 2019 | 19.52 | 19.59 | 19.40 | 19.50 | 1,140,221 | +0.05(+0.26%) |
Jun 12, 2019 | 19.39 | 19.50 | 19.24 | 19.45 | 1,054,430 | +0.13(+0.70%) |
Jun 11, 2019 | 19.13 | 19.39 | 19.07 | 19.31 | 1,127,003 | +0.18(+0.92%) |
Jun 10, 2019 | 19.08 | 19.22 | 18.95 | 19.13 | 1,071,178 | +0.02(+0.09%) |
Jun 07, 2019 | 19.08 | 19.22 | 19.04 | 19.12 | 876,497 | +0.11(+0.57%) |
Jun 06, 2019 | 18.91 | 19.07 | 18.82 | 19.01 | 1,391,563 | +0.13(+0.67%) |
Jun 05, 2019 | 18.97 | 19.00 | 18.80 | 18.88 | 1,525,606 | -0.07(-0.40%) |
Jun 04, 2019 | 19.04 | 19.24 | 18.88 | 18.96 | 1,360,193 | -0.07(-0.35%) |
Jun 03, 2019 | 18.64 | 19.02 | 18.63 | 19.02 | 1,450,036 | +0.40(+2.15%) |
May 31, 2019 | 18.46 | 18.63 | 18.36 | 18.62 | 1,501,275 | +0.09(+0.49%) |
May 30, 2019 | 18.61 | 18.72 | 18.40 | 18.53 | 1,049,639 | -0.03(-0.18%) |
May 29, 2019 | 18.37 | 18.65 | 18.22 | 18.57 | 1,169,981 | -0.19(-1.02%) |
May 28, 2019 | 19.09 | 19.14 | 18.75 | 18.76 | 819,554 | -0.37(-1.92%) |
May 24, 2019 | 19.19 | 19.22 | 19.00 | 19.12 | 772,798 | -0.09(-0.48%) |
May 23, 2019 | 19.19 | 19.47 | 19.07 | 19.22 | 1,674,451 | +0.07(+0.35%) |
May 22, 2019 | 18.98 | 19.17 | 18.86 | 19.15 | 1,097,074 | +0.19(+1.01%) |
May 21, 2019 | 19.07 | 19.10 | 18.82 | 18.96 | 1,126,053 | -0.03(-0.18%) |
May 20, 2019 | 18.98 | 19.15 | 18.93 | 18.99 | 2,002,780 | +0.01(+0.04%) |
May 17, 2019 | 18.92 | 19.30 | 18.91 | 18.98 | 2,182,309 | +0.12(+0.62%) |
May 16, 2019 | 17.69 | 18.93 | 17.58 | 18.87 | 4,026,535 | +1.19(+6.74%) |
May 15, 2019 | 17.64 | 17.73 | 17.52 | 17.68 | 1,415,812 | +0.06(+0.33%) |
May 14, 2019 | 17.74 | 17.79 | 17.48 | 17.62 | 1,020,059 | -0.15(-0.84%) |
May 13, 2019 | 17.82 | 17.90 | 17.59 | 17.77 | 1,467,160 | -0.20(-1.11%) |
May 10, 2019 | 17.88 | 18.00 | 17.67 | 17.97 | 1,022,630 | +0.03(+0.19%) |
May 09, 2019 | 17.78 | 17.97 | 17.73 | 17.93 | 875,306 | +0.10(+0.56%) |
May 08, 2019 | 17.82 | 18.01 | 17.71 | 17.83 | 1,002,688 | +0.01(+0.05%) |
May 07, 2019 | 18.01 | 18.06 | 17.69 | 17.83 | 1,150,530 | -0.16(-0.88%) |
May 06, 2019 | 17.92 | 18.05 | 17.88 | 17.98 | 1,079,772 | +0.00(+0.00%) |
May 03, 2019 | 17.97 | 18.07 | 17.88 | 17.98 | 839,220 | +0.07(+0.42%) |
May 02, 2019 | 17.76 | 18.01 | 17.75 | 17.91 | 1,064,343 | +0.04(+0.23%) |