Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.69 | 17.57 | 16.38 | 17.20 | 4,165,013 | +0.56(+3.34%) |
Jul 30, 2019 | 15.62 | 16.98 | 15.56 | 16.65 | 4,402,843 | +0.85(+5.37%) |
Jul 29, 2019 | 16.32 | 16.34 | 15.60 | 15.80 | 3,241,901 | -0.45(-2.76%) |
Jul 26, 2019 | 16.79 | 16.79 | 16.02 | 16.25 | 3,274,315 | -0.54(-3.20%) |
Jul 25, 2019 | 17.81 | 17.81 | 16.74 | 16.78 | 2,654,621 | -0.85(-4.81%) |
Jul 24, 2019 | 17.54 | 18.13 | 17.49 | 17.63 | 2,330,660 | +0.05(+0.28%) |
Jul 23, 2019 | 17.49 | 17.63 | 17.18 | 17.58 | 2,083,122 | +0.48(+2.80%) |
Jul 22, 2019 | 17.28 | 17.52 | 16.99 | 17.10 | 2,026,262 | -0.13(-0.74%) |
Jul 19, 2019 | 17.21 | 17.41 | 17.03 | 17.23 | 2,187,659 | +0.04(+0.23%) |
Jul 18, 2019 | 16.92 | 17.24 | 16.73 | 17.19 | 2,566,540 | +0.10(+0.57%) |
Jul 17, 2019 | 18.09 | 18.09 | 17.09 | 17.10 | 2,336,945 | -1.03(-5.71%) |
Jul 16, 2019 | 18.45 | 18.61 | 18.09 | 18.13 | 2,648,199 | -0.41(-2.21%) |
Jul 15, 2019 | 19.35 | 19.46 | 18.52 | 18.54 | 2,231,686 | -0.66(-3.46%) |
Jul 12, 2019 | 19.06 | 19.43 | 18.90 | 19.20 | 1,262,418 | +0.05(+0.25%) |
Jul 11, 2019 | 19.36 | 19.47 | 18.82 | 19.15 | 1,466,728 | -0.15(-0.76%) |
Jul 10, 2019 | 18.74 | 19.35 | 18.64 | 19.30 | 2,444,586 | +0.91(+4.93%) |
Jul 09, 2019 | 18.52 | 18.54 | 17.94 | 18.39 | 1,629,986 | -0.20(-1.10%) |
Jul 08, 2019 | 18.55 | 19.47 | 18.46 | 18.60 | 5,611,960 | +0.00(+0.00%) |
Jul 05, 2019 | 18.04 | 18.77 | 18.04 | 18.60 | 1,758,859 | +0.38(+2.09%) |
Jul 03, 2019 | 18.33 | 18.33 | 18.02 | 18.22 | 1,236,695 | -0.02(-0.11%) |
Jul 02, 2019 | 18.95 | 18.95 | 18.02 | 18.24 | 2,258,400 | -0.84(-4.40%) |
Jul 01, 2019 | 19.88 | 20.07 | 18.83 | 19.08 | 2,796,927 | -0.32(-1.66%) |
Jun 28, 2019 | 18.70 | 19.42 | 18.65 | 19.40 | 7,915,278 | +0.81(+4.36%) |
Jun 27, 2019 | 18.44 | 18.61 | 18.13 | 18.59 | 2,088,481 | +0.18(+0.95%) |
Jun 26, 2019 | 18.11 | 18.57 | 17.92 | 18.41 | 2,205,374 | +0.69(+3.91%) |
Jun 25, 2019 | 17.89 | 18.07 | 17.56 | 17.72 | 2,835,086 | -0.15(-0.82%) |
Jun 24, 2019 | 18.30 | 18.41 | 17.74 | 17.87 | 2,280,855 | -0.37(-2.03%) |
Jun 21, 2019 | 18.40 | 18.83 | 18.08 | 18.24 | 2,813,232 | -0.20(-1.06%) |
Jun 20, 2019 | 18.16 | 18.62 | 18.02 | 18.43 | 3,202,011 | +0.93(+5.30%) |
Jun 19, 2019 | 17.23 | 17.79 | 16.93 | 17.50 | 3,871,691 | +0.07(+0.39%) |
Jun 18, 2019 | 17.00 | 17.54 | 16.93 | 17.44 | 2,694,501 | +0.67(+4.02%) |
Jun 17, 2019 | 16.23 | 16.94 | 16.02 | 16.76 | 2,463,190 | +0.32(+1.96%) |
Jun 14, 2019 | 16.94 | 17.08 | 16.30 | 16.44 | 3,231,066 | -0.50(-2.94%) |
Jun 13, 2019 | 16.55 | 16.95 | 16.38 | 16.94 | 2,316,486 | +0.83(+5.15%) |
Jun 12, 2019 | 16.60 | 16.69 | 16.05 | 16.11 | 2,775,743 | -0.78(-4.62%) |
Jun 11, 2019 | 16.84 | 17.28 | 16.66 | 16.89 | 3,761,281 | +0.47(+2.85%) |
Jun 10, 2019 | 16.42 | 16.66 | 16.15 | 16.42 | 1,997,731 | +0.04(+0.24%) |
Jun 07, 2019 | 16.44 | 16.63 | 16.07 | 16.38 | 3,079,285 | +0.50(+3.13%) |
Jun 06, 2019 | 15.70 | 16.06 | 15.61 | 15.89 | 2,839,641 | +0.20(+1.24%) |
Jun 05, 2019 | 16.52 | 16.55 | 15.27 | 15.69 | 2,500,416 | -0.89(-5.36%) |
Jun 04, 2019 | 16.45 | 16.68 | 16.07 | 16.58 | 1,980,972 | +0.32(+1.98%) |
Jun 03, 2019 | 16.24 | 16.50 | 16.01 | 16.26 | 2,606,929 | +0.21(+1.34%) |
May 31, 2019 | 16.04 | 16.64 | 15.90 | 16.04 | 2,022,862 | -0.47(-2.84%) |
May 30, 2019 | 17.24 | 17.53 | 16.50 | 16.51 | 1,855,293 | -0.78(-4.51%) |
May 29, 2019 | 16.79 | 17.33 | 16.43 | 17.29 | 2,207,325 | +0.17(+0.97%) |
May 28, 2019 | 17.53 | 17.67 | 17.07 | 17.12 | 2,340,859 | -0.11(-0.62%) |
May 24, 2019 | 17.75 | 17.87 | 16.99 | 17.23 | 2,429,116 | -0.15(-0.84%) |
May 23, 2019 | 18.65 | 18.65 | 17.29 | 17.38 | 2,903,548 | -1.81(-9.41%) |
May 22, 2019 | 20.05 | 20.25 | 19.15 | 19.18 | 1,890,227 | -1.02(-5.07%) |
May 21, 2019 | 19.68 | 20.25 | 19.51 | 20.21 | 1,123,782 | +0.68(+3.50%) |
May 20, 2019 | 19.51 | 19.77 | 19.37 | 19.52 | 1,195,232 | +0.01(+0.05%) |
May 17, 2019 | 19.94 | 20.09 | 19.51 | 19.51 | 1,277,484 | -0.78(-3.85%) |
May 16, 2019 | 20.28 | 20.68 | 20.04 | 20.30 | 1,668,117 | +0.18(+0.87%) |
May 15, 2019 | 19.24 | 20.32 | 19.14 | 20.12 | 1,514,544 | +0.60(+3.05%) |
May 14, 2019 | 19.02 | 19.79 | 18.90 | 19.52 | 2,418,188 | +0.66(+3.52%) |
May 13, 2019 | 19.20 | 19.47 | 18.80 | 18.86 | 2,261,640 | -0.58(-2.96%) |
May 10, 2019 | 19.27 | 19.53 | 18.76 | 19.44 | 1,638,029 | -0.01(-0.05%) |
May 09, 2019 | 18.96 | 19.60 | 18.77 | 19.45 | 2,021,538 | +0.27(+1.42%) |
May 08, 2019 | 18.63 | 19.38 | 18.62 | 19.17 | 2,075,618 | +0.61(+3.31%) |
May 07, 2019 | 18.60 | 18.71 | 18.14 | 18.56 | 1,776,107 | -0.45(-2.36%) |
May 06, 2019 | 18.12 | 19.14 | 18.00 | 19.01 | 1,756,337 | +0.32(+1.72%) |
May 03, 2019 | 18.26 | 18.76 | 17.94 | 18.69 | 1,972,132 | +0.69(+3.85%) |
May 02, 2019 | 18.10 | 18.34 | 17.33 | 17.99 | 3,613,819 | -0.29(-1.60%) |