Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.99 | 18.43 | 17.82 | 18.19 | 2,023,667 | +0.14(+0.80%) |
Jul 30, 2019 | 18.03 | 18.09 | 17.73 | 18.04 | 1,745,915 | -0.08(-0.42%) |
Jul 29, 2019 | 17.48 | 18.16 | 17.35 | 18.12 | 1,862,441 | +0.70(+4.03%) |
Jul 26, 2019 | 17.24 | 17.52 | 17.04 | 17.42 | 1,464,876 | +0.21(+1.23%) |
Jul 25, 2019 | 17.45 | 17.63 | 16.89 | 17.21 | 2,488,832 | -0.30(-1.70%) |
Jul 24, 2019 | 17.37 | 17.73 | 17.14 | 17.50 | 2,155,140 | +0.05(+0.28%) |
Jul 23, 2019 | 17.47 | 17.60 | 17.16 | 17.46 | 1,753,310 | +0.08(+0.44%) |
Jul 22, 2019 | 17.96 | 18.20 | 17.15 | 17.38 | 2,556,775 | -0.49(-2.74%) |
Jul 19, 2019 | 17.89 | 18.21 | 17.78 | 17.87 | 1,914,030 | -0.01(-0.05%) |
Jul 18, 2019 | 17.79 | 18.11 | 17.56 | 17.88 | 2,229,271 | +0.09(+0.49%) |
Jul 17, 2019 | 17.73 | 17.87 | 17.30 | 17.79 | 1,878,607 | +0.09(+0.49%) |
Jul 16, 2019 | 17.48 | 17.95 | 17.45 | 17.71 | 2,044,958 | +0.23(+1.32%) |
Jul 15, 2019 | 17.45 | 17.70 | 17.27 | 17.48 | 2,513,275 | +0.09(+0.50%) |
Jul 12, 2019 | 16.70 | 17.53 | 16.70 | 17.39 | 2,626,638 | +0.71(+4.26%) |
Jul 11, 2019 | 17.01 | 17.20 | 16.34 | 16.68 | 3,351,025 | +0.27(+1.64%) |
Jul 10, 2019 | 16.35 | 16.50 | 16.23 | 16.41 | 2,710,712 | +0.07(+0.41%) |
Jul 09, 2019 | 16.53 | 16.81 | 16.23 | 16.34 | 3,869,372 | -0.37(-2.24%) |
Jul 08, 2019 | 16.64 | 17.22 | 16.40 | 16.72 | 3,850,497 | +0.24(+1.46%) |
Jul 05, 2019 | 15.67 | 16.50 | 15.62 | 16.48 | 3,504,648 | +0.75(+4.76%) |
Jul 03, 2019 | 15.17 | 15.76 | 15.07 | 15.73 | 1,516,505 | +0.58(+3.80%) |
Jul 02, 2019 | 15.46 | 15.47 | 15.08 | 15.15 | 2,783,331 | -0.29(-1.87%) |
Jul 01, 2019 | 15.71 | 15.88 | 15.19 | 15.44 | 2,622,555 | +0.03(+0.19%) |
Jun 28, 2019 | 15.34 | 15.66 | 15.23 | 15.41 | 3,426,788 | +0.18(+1.20%) |
Jun 27, 2019 | 15.32 | 15.32 | 15.00 | 15.23 | 1,785,472 | +0.03(+0.19%) |
Jun 26, 2019 | 14.86 | 15.35 | 14.79 | 15.20 | 3,148,128 | +0.44(+2.99%) |
Jun 25, 2019 | 15.55 | 15.58 | 14.65 | 14.76 | 3,738,267 | -0.73(-4.71%) |
Jun 24, 2019 | 15.56 | 15.78 | 15.37 | 15.49 | 2,944,558 | -0.08(-0.49%) |
Jun 21, 2019 | 15.59 | 15.77 | 15.33 | 15.56 | 2,900,399 | -0.09(-0.55%) |
Jun 20, 2019 | 15.47 | 15.84 | 15.40 | 15.65 | 3,361,516 | +0.26(+1.69%) |
Jun 19, 2019 | 15.17 | 15.48 | 14.85 | 15.39 | 3,480,733 | +0.26(+1.71%) |
Jun 18, 2019 | 15.51 | 15.95 | 15.09 | 15.13 | 3,489,512 | -0.28(-1.81%) |
Jun 17, 2019 | 14.90 | 15.82 | 14.87 | 15.41 | 4,128,458 | +0.53(+3.55%) |
Jun 14, 2019 | 15.11 | 15.34 | 14.71 | 14.88 | 4,383,179 | +0.13(+0.91%) |
Jun 13, 2019 | 14.77 | 15.00 | 14.08 | 14.75 | 5,719,802 | +0.12(+0.79%) |
Jun 12, 2019 | 14.91 | 15.16 | 14.48 | 14.63 | 2,372,247 | -0.27(-1.81%) |
Jun 11, 2019 | 14.88 | 15.32 | 14.82 | 14.90 | 3,164,771 | +0.09(+0.58%) |
Jun 10, 2019 | 15.00 | 15.47 | 14.62 | 14.81 | 3,163,411 | -0.20(-1.34%) |
Jun 07, 2019 | 15.24 | 15.24 | 14.92 | 15.02 | 3,229,639 | -0.12(-0.82%) |
Jun 06, 2019 | 15.56 | 15.64 | 14.72 | 15.14 | 4,104,571 | -0.42(-2.72%) |
Jun 05, 2019 | 16.46 | 16.59 | 15.44 | 15.56 | 4,439,682 | -0.70(-4.32%) |
Jun 04, 2019 | 16.27 | 16.48 | 16.03 | 16.27 | 4,422,856 | +0.12(+0.76%) |
Jun 03, 2019 | 16.42 | 16.74 | 15.90 | 16.14 | 4,930,712 | -0.28(-1.68%) |
May 31, 2019 | 16.23 | 16.53 | 16.09 | 16.42 | 5,533,627 | -0.19(-1.14%) |
May 30, 2019 | 17.04 | 17.08 | 16.06 | 16.61 | 10,469,558 | -0.84(-4.84%) |
May 29, 2019 | 18.66 | 19.17 | 17.34 | 17.45 | 19,108,434 | -6.28(-26.47%) |
May 28, 2019 | 23.55 | 24.43 | 23.46 | 23.73 | 6,314,068 | +0.38(+1.63%) |
May 24, 2019 | 23.12 | 23.52 | 23.00 | 23.35 | 2,284,769 | +0.27(+1.15%) |
May 23, 2019 | 23.06 | 23.50 | 22.79 | 23.09 | 2,481,425 | +0.01(+0.04%) |
May 22, 2019 | 24.22 | 24.46 | 22.88 | 23.08 | 2,719,888 | -1.48(-6.03%) |
May 21, 2019 | 24.78 | 24.99 | 24.16 | 24.56 | 2,544,616 | -0.25(-0.99%) |
May 20, 2019 | 24.56 | 24.90 | 24.33 | 24.81 | 3,077,233 | +0.07(+0.27%) |
May 17, 2019 | 24.43 | 25.41 | 24.24 | 24.74 | 2,140,509 | +0.02(+0.08%) |
May 16, 2019 | 24.64 | 25.25 | 24.64 | 24.72 | 1,582,127 | +0.12(+0.50%) |
May 15, 2019 | 24.32 | 24.71 | 23.74 | 24.60 | 1,553,887 | -0.08(-0.31%) |
May 14, 2019 | 24.88 | 25.09 | 24.09 | 24.67 | 1,988,926 | -0.09(-0.34%) |
May 13, 2019 | 25.63 | 25.76 | 24.46 | 24.76 | 2,419,100 | -1.41(-5.40%) |
May 10, 2019 | 26.90 | 26.95 | 25.50 | 26.17 | 2,569,812 | -0.84(-3.09%) |
May 09, 2019 | 26.38 | 27.26 | 26.31 | 27.01 | 1,960,623 | -0.71(-2.57%) |
May 08, 2019 | 27.51 | 28.16 | 27.24 | 27.72 | 1,212,075 | +0.16(+0.59%) |
May 07, 2019 | 28.25 | 28.49 | 27.22 | 27.56 | 2,209,390 | -0.87(-3.07%) |
May 06, 2019 | 28.45 | 28.76 | 28.09 | 28.43 | 1,589,614 | -0.49(-1.71%) |
May 03, 2019 | 28.53 | 29.07 | 28.40 | 28.92 | 1,993,404 | +0.63(+2.21%) |
May 02, 2019 | 28.36 | 28.74 | 28.05 | 28.30 | 1,359,357 | -0.15(-0.53%) |