Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.96 | 19.17 | 18.78 | 18.95 | 5,565,703 | -0.02(-0.13%) |
Jul 30, 2019 | 18.98 | 19.11 | 18.89 | 18.98 | 2,690,956 | -0.17(-0.86%) |
Jul 29, 2019 | 19.12 | 19.21 | 18.93 | 19.14 | 3,947,452 | +0.07(+0.35%) |
Jul 26, 2019 | 19.08 | 19.12 | 18.94 | 19.08 | 2,923,200 | +0.04(+0.22%) |
Jul 25, 2019 | 18.81 | 19.10 | 18.81 | 19.03 | 4,974,236 | +0.21(+1.10%) |
Jul 24, 2019 | 18.65 | 19.02 | 18.47 | 18.83 | 3,927,846 | +0.27(+1.47%) |
Jul 23, 2019 | 18.19 | 18.64 | 18.02 | 18.55 | 9,008,715 | -0.28(-1.49%) |
Jul 22, 2019 | 18.88 | 19.08 | 18.84 | 18.84 | 5,333,490 | -0.02(-0.09%) |
Jul 19, 2019 | 18.88 | 19.01 | 18.78 | 18.85 | 3,797,136 | -0.02(-0.13%) |
Jul 18, 2019 | 19.03 | 19.04 | 18.52 | 18.88 | 4,902,234 | -0.21(-1.13%) |
Jul 17, 2019 | 19.53 | 19.54 | 19.00 | 19.09 | 3,576,550 | -0.50(-2.53%) |
Jul 16, 2019 | 19.60 | 19.74 | 19.52 | 19.59 | 3,574,718 | -0.02(-0.08%) |
Jul 15, 2019 | 19.60 | 19.65 | 19.47 | 19.60 | 2,344,935 | -0.05(-0.25%) |
Jul 12, 2019 | 19.24 | 19.66 | 19.20 | 19.65 | 2,914,129 | +0.45(+2.32%) |
Jul 11, 2019 | 19.23 | 19.29 | 18.99 | 19.21 | 3,631,941 | -0.04(-0.22%) |
Jul 10, 2019 | 19.31 | 19.41 | 19.17 | 19.25 | 3,948,515 | +0.11(+0.56%) |
Jul 09, 2019 | 19.21 | 19.31 | 19.05 | 19.14 | 3,341,415 | -0.14(-0.73%) |
Jul 08, 2019 | 19.27 | 19.43 | 19.17 | 19.28 | 4,096,218 | -0.03(-0.17%) |
Jul 05, 2019 | 19.12 | 19.33 | 19.02 | 19.31 | 4,721,990 | +0.17(+0.86%) |
Jul 03, 2019 | 19.18 | 19.25 | 18.95 | 19.15 | 2,159,201 | -0.03(-0.17%) |
Jul 02, 2019 | 18.61 | 19.19 | 18.61 | 19.18 | 7,313,481 | +0.55(+2.97%) |
Jul 01, 2019 | 18.87 | 18.98 | 18.50 | 18.63 | 5,287,533 | -0.05(-0.27%) |
Jun 28, 2019 | 18.29 | 18.72 | 18.29 | 18.68 | 8,506,186 | +0.44(+2.40%) |
Jun 27, 2019 | 18.36 | 18.42 | 18.22 | 18.24 | 3,253,582 | -0.07(-0.41%) |
Jun 26, 2019 | 18.50 | 18.57 | 18.29 | 18.31 | 3,410,623 | -0.18(-0.98%) |
Jun 25, 2019 | 18.66 | 18.71 | 18.47 | 18.50 | 3,325,859 | -0.19(-1.02%) |
Jun 24, 2019 | 18.57 | 18.69 | 18.40 | 18.69 | 2,192,518 | +0.12(+0.67%) |
Jun 21, 2019 | 18.61 | 18.84 | 18.47 | 18.56 | 9,482,924 | -0.02(-0.13%) |
Jun 20, 2019 | 18.74 | 18.74 | 18.29 | 18.59 | 3,530,632 | +0.02(+0.13%) |
Jun 19, 2019 | 18.47 | 18.79 | 18.45 | 18.56 | 3,468,640 | +0.19(+1.04%) |
Jun 18, 2019 | 18.31 | 18.59 | 18.23 | 18.37 | 3,803,081 | +0.21(+1.14%) |
Jun 17, 2019 | 18.22 | 18.29 | 18.10 | 18.17 | 2,744,590 | -0.08(-0.45%) |
Jun 14, 2019 | 18.34 | 18.41 | 18.22 | 18.25 | 2,373,875 | -0.17(-0.90%) |
Jun 13, 2019 | 18.19 | 18.41 | 18.12 | 18.41 | 2,261,377 | +0.33(+1.83%) |
Jun 12, 2019 | 18.02 | 18.13 | 17.90 | 18.08 | 5,182,205 | +0.21(+1.16%) |
Jun 11, 2019 | 17.75 | 17.90 | 17.64 | 17.88 | 3,400,335 | +0.25(+1.41%) |
Jun 10, 2019 | 18.19 | 18.27 | 17.50 | 17.63 | 5,343,283 | -0.52(-2.87%) |
Jun 07, 2019 | 18.17 | 18.41 | 18.14 | 18.15 | 3,011,005 | +0.07(+0.41%) |
Jun 06, 2019 | 18.02 | 18.17 | 17.88 | 18.07 | 3,070,078 | +0.14(+0.78%) |
Jun 05, 2019 | 18.00 | 18.05 | 17.83 | 17.93 | 3,062,401 | +0.04(+0.23%) |
Jun 04, 2019 | 17.98 | 18.07 | 17.75 | 17.89 | 3,917,205 | +0.14(+0.79%) |
Jun 03, 2019 | 17.57 | 17.80 | 17.49 | 17.75 | 3,429,008 | +0.21(+1.18%) |
May 31, 2019 | 17.48 | 17.72 | 17.40 | 17.55 | 4,840,998 | -0.08(-0.45%) |
May 30, 2019 | 17.78 | 17.90 | 17.56 | 17.62 | 3,054,895 | -0.12(-0.69%) |
May 29, 2019 | 17.89 | 17.93 | 17.71 | 17.75 | 2,483,106 | -0.22(-1.23%) |
May 28, 2019 | 18.07 | 18.20 | 17.94 | 17.97 | 4,210,079 | -0.11(-0.59%) |
May 24, 2019 | 18.32 | 18.33 | 18.04 | 18.07 | 1,745,377 | -0.12(-0.67%) |
May 23, 2019 | 18.29 | 18.29 | 17.84 | 18.20 | 3,233,898 | -0.29(-1.59%) |
May 22, 2019 | 18.49 | 18.54 | 18.38 | 18.49 | 2,708,838 | -0.02(-0.09%) |
May 21, 2019 | 18.31 | 18.56 | 18.28 | 18.51 | 3,002,336 | +0.34(+1.85%) |
May 20, 2019 | 18.29 | 18.40 | 18.11 | 18.17 | 2,325,797 | -0.25(-1.38%) |
May 17, 2019 | 18.20 | 18.63 | 18.10 | 18.43 | 2,936,475 | +0.05(+0.27%) |
May 16, 2019 | 18.46 | 18.61 | 18.34 | 18.38 | 2,044,509 | -0.09(-0.49%) |
May 15, 2019 | 18.25 | 18.54 | 18.14 | 18.47 | 2,771,345 | +0.16(+0.85%) |
May 14, 2019 | 18.34 | 18.45 | 18.29 | 18.31 | 2,401,162 | +0.03(+0.18%) |
May 13, 2019 | 18.54 | 18.64 | 18.25 | 18.28 | 3,031,483 | -0.60(-3.16%) |
May 10, 2019 | 18.73 | 18.90 | 18.48 | 18.88 | 3,450,526 | +0.11(+0.61%) |
May 09, 2019 | 18.87 | 18.97 | 18.70 | 18.76 | 5,108,866 | -0.29(-1.54%) |
May 08, 2019 | 18.66 | 19.07 | 18.56 | 19.06 | 3,994,406 | +0.43(+2.28%) |
May 07, 2019 | 18.83 | 18.92 | 18.39 | 18.63 | 4,416,004 | -0.42(-2.19%) |
May 06, 2019 | 18.63 | 19.07 | 18.61 | 19.05 | 2,546,199 | +0.16(+0.87%) |
May 03, 2019 | 18.96 | 19.19 | 18.82 | 18.88 | 4,020,825 | +0.18(+0.96%) |
May 02, 2019 | 18.94 | 18.94 | 18.47 | 18.70 | 4,015,874 | -0.17(-0.91%) |