Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.38 | 18.46 | 17.87 | 18.00 | 14,904,372 | -0.43(-2.32%) |
Jul 30, 2019 | 18.36 | 18.46 | 18.25 | 18.43 | 5,289,618 | +0.03(+0.19%) |
Jul 29, 2019 | 18.37 | 18.48 | 18.29 | 18.40 | 6,857,174 | -0.02(-0.09%) |
Jul 26, 2019 | 18.28 | 18.46 | 18.16 | 18.41 | 5,916,199 | +0.16(+0.89%) |
Jul 25, 2019 | 18.39 | 18.39 | 18.10 | 18.25 | 6,231,970 | -0.21(-1.11%) |
Jul 24, 2019 | 18.47 | 18.60 | 18.35 | 18.46 | 8,048,373 | -0.05(-0.28%) |
Jul 23, 2019 | 18.42 | 18.58 | 18.34 | 18.51 | 9,812,647 | +0.16(+0.89%) |
Jul 22, 2019 | 18.40 | 18.43 | 18.31 | 18.34 | 11,399,728 | +0.04(+0.23%) |
Jul 19, 2019 | 18.35 | 18.46 | 18.29 | 18.30 | 9,028,285 | +0.01(+0.05%) |
Jul 18, 2019 | 18.05 | 18.34 | 18.04 | 18.29 | 6,701,869 | +0.17(+0.94%) |
Jul 17, 2019 | 18.20 | 18.31 | 18.12 | 18.12 | 6,653,611 | -0.11(-0.61%) |
Jul 16, 2019 | 18.32 | 18.49 | 18.21 | 18.23 | 7,327,041 | -0.03(-0.19%) |
Jul 15, 2019 | 18.18 | 18.33 | 18.18 | 18.27 | 9,839,839 | +0.10(+0.57%) |
Jul 12, 2019 | 17.97 | 18.20 | 17.94 | 18.16 | 8,001,403 | +0.33(+1.82%) |
Jul 11, 2019 | 17.65 | 17.85 | 17.51 | 17.84 | 12,030,930 | +0.22(+1.26%) |
Jul 10, 2019 | 17.82 | 17.86 | 17.61 | 17.62 | 6,599,585 | -0.03(-0.19%) |
Jul 09, 2019 | 17.62 | 17.76 | 17.55 | 17.65 | 10,095,901 | -0.09(-0.53%) |
Jul 08, 2019 | 17.97 | 18.08 | 17.71 | 17.75 | 11,406,140 | -0.36(-1.99%) |
Jul 05, 2019 | 17.98 | 18.14 | 17.90 | 18.10 | 7,473,937 | +0.00(+0.00%) |
Jul 03, 2019 | 18.01 | 18.19 | 17.93 | 18.10 | 5,883,941 | +0.09(+0.48%) |
Jul 02, 2019 | 18.05 | 18.08 | 17.89 | 18.02 | 8,249,151 | +0.06(+0.33%) |
Jul 01, 2019 | 18.07 | 18.29 | 17.86 | 17.96 | 8,251,783 | +0.17(+0.96%) |
Jun 28, 2019 | 17.82 | 17.93 | 17.74 | 17.79 | 12,596,074 | +0.04(+0.24%) |
Jun 27, 2019 | 17.83 | 18.04 | 17.73 | 17.75 | 9,229,274 | -0.04(-0.24%) |
Jun 26, 2019 | 17.75 | 17.83 | 17.70 | 17.79 | 9,853,956 | +0.16(+0.92%) |
Jun 25, 2019 | 17.74 | 17.89 | 17.61 | 17.63 | 10,795,774 | -0.05(-0.29%) |
Jun 24, 2019 | 17.71 | 17.86 | 17.60 | 17.68 | 11,367,837 | -0.03(-0.19%) |
Jun 21, 2019 | 17.81 | 17.81 | 17.56 | 17.71 | 17,789,388 | -0.14(-0.77%) |
Jun 20, 2019 | 17.86 | 17.88 | 17.69 | 17.85 | 11,390,420 | +0.20(+1.11%) |
Jun 19, 2019 | 17.60 | 17.77 | 17.51 | 17.65 | 10,485,614 | +0.09(+0.54%) |
Jun 18, 2019 | 17.12 | 17.59 | 17.11 | 17.56 | 10,994,630 | +0.53(+3.12%) |
Jun 17, 2019 | 17.00 | 17.13 | 16.93 | 17.03 | 8,402,097 | -0.01(-0.05%) |
Jun 14, 2019 | 17.09 | 17.10 | 16.89 | 17.04 | 8,166,667 | -0.07(-0.40%) |
Jun 13, 2019 | 17.08 | 17.19 | 17.04 | 17.10 | 7,837,368 | +0.06(+0.35%) |
Jun 12, 2019 | 16.99 | 17.12 | 16.86 | 17.04 | 12,620,991 | +0.06(+0.35%) |
Jun 11, 2019 | 17.03 | 17.10 | 16.87 | 16.98 | 8,987,232 | +0.11(+0.66%) |
Jun 10, 2019 | 16.83 | 17.01 | 16.82 | 16.87 | 9,021,403 | +0.14(+0.86%) |
Jun 07, 2019 | 16.70 | 16.96 | 16.68 | 16.73 | 9,961,527 | +0.04(+0.25%) |
Jun 06, 2019 | 16.67 | 16.78 | 16.52 | 16.69 | 9,214,092 | +0.08(+0.51%) |
Jun 05, 2019 | 16.55 | 16.68 | 16.29 | 16.60 | 9,769,359 | +0.14(+0.88%) |
Jun 04, 2019 | 16.13 | 16.48 | 15.98 | 16.46 | 12,135,681 | +0.62(+3.91%) |
Jun 03, 2019 | 15.91 | 16.16 | 15.79 | 15.84 | 11,557,743 | -0.02(-0.11%) |
May 31, 2019 | 16.00 | 16.01 | 15.57 | 15.85 | 15,414,775 | -0.39(-2.40%) |
May 30, 2019 | 16.26 | 16.39 | 16.11 | 16.24 | 10,473,779 | +0.12(+0.74%) |
May 29, 2019 | 16.58 | 16.61 | 15.97 | 16.13 | 21,054,854 | -0.56(-3.36%) |
May 28, 2019 | 16.96 | 17.08 | 16.69 | 16.69 | 20,435,136 | -0.31(-1.85%) |
May 24, 2019 | 16.57 | 17.17 | 16.46 | 17.00 | 15,234,736 | +0.45(+2.72%) |
May 23, 2019 | 16.06 | 16.37 | 15.90 | 16.55 | 17,260,780 | +0.25(+1.56%) |
May 22, 2019 | 16.35 | 16.48 | 16.12 | 16.30 | 18,906,558 | -0.20(-1.23%) |
May 21, 2019 | 16.19 | 16.62 | 16.19 | 16.50 | 13,614,417 | +0.41(+2.53%) |
May 20, 2019 | 15.91 | 16.30 | 15.85 | 16.09 | 17,087,332 | -0.05(-0.32%) |
May 17, 2019 | 15.88 | 16.24 | 15.87 | 16.14 | 13,449,076 | +0.07(+0.42%) |
May 16, 2019 | 15.95 | 16.18 | 15.90 | 16.07 | 8,754,828 | +0.18(+1.12%) |
May 15, 2019 | 15.39 | 15.99 | 15.33 | 15.90 | 15,255,093 | +0.36(+2.35%) |
May 14, 2019 | 15.56 | 15.81 | 15.42 | 15.53 | 9,808,931 | +0.03(+0.16%) |
May 13, 2019 | 15.74 | 15.85 | 15.38 | 15.51 | 13,711,653 | -0.72(-4.45%) |
May 10, 2019 | 16.29 | 16.39 | 15.93 | 16.23 | 11,994,859 | -0.14(-0.88%) |
May 09, 2019 | 16.41 | 16.41 | 16.04 | 16.37 | 10,372,614 | -0.20(-1.23%) |
May 08, 2019 | 16.57 | 16.79 | 16.55 | 16.58 | 7,388,062 | -0.07(-0.41%) |
May 07, 2019 | 16.86 | 16.94 | 16.52 | 16.64 | 10,924,963 | -0.41(-2.39%) |
May 06, 2019 | 16.83 | 17.07 | 16.70 | 17.05 | 13,579,920 | -0.17(-0.99%) |
May 03, 2019 | 17.14 | 17.27 | 17.05 | 17.22 | 8,037,184 | +0.21(+1.25%) |
May 02, 2019 | 16.97 | 17.08 | 16.86 | 17.01 | 10,165,440 | +0.09(+0.55%) |