Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.67 | 17.94 | 17.31 | 17.59 | 1,443,947 | -0.12(-0.68%) |
Jul 30, 2019 | 17.93 | 18.17 | 17.63 | 17.71 | 1,045,621 | -0.16(-0.90%) |
Jul 29, 2019 | 18.07 | 18.18 | 17.67 | 17.87 | 625,267 | -0.14(-0.78%) |
Jul 26, 2019 | 18.43 | 18.69 | 17.91 | 18.01 | 1,045,500 | -0.42(-2.28%) |
Jul 25, 2019 | 18.48 | 18.82 | 18.38 | 18.43 | 1,044,714 | -0.02(-0.11%) |
Jul 24, 2019 | 18.43 | 18.56 | 18.16 | 18.45 | 2,691,752 | +0.01(+0.05%) |
Jul 23, 2019 | 18.52 | 18.62 | 18.32 | 18.44 | 1,255,194 | -0.01(-0.05%) |
Jul 22, 2019 | 18.37 | 18.59 | 18.02 | 18.45 | 1,098,297 | +0.04(+0.22%) |
Jul 19, 2019 | 17.65 | 18.55 | 17.65 | 18.41 | 2,513,900 | +0.87(+4.96%) |
Jul 18, 2019 | 17.00 | 17.71 | 16.89 | 17.54 | 2,278,608 | +0.54(+3.18%) |
Jul 17, 2019 | 17.16 | 17.16 | 16.84 | 17.00 | 947,364 | -0.16(-0.93%) |
Jul 16, 2019 | 17.74 | 17.74 | 17.14 | 17.16 | 1,520,575 | -0.57(-3.21%) |
Jul 15, 2019 | 18.21 | 18.25 | 17.39 | 17.73 | 3,935,363 | -0.60(-3.27%) |
Jul 12, 2019 | 18.51 | 18.73 | 18.15 | 18.33 | 1,907,600 | -0.21(-1.13%) |
Jul 11, 2019 | 18.34 | 18.55 | 18.12 | 18.54 | 1,866,696 | +0.20(+1.09%) |
Jul 10, 2019 | 18.43 | 18.79 | 18.27 | 18.34 | 3,504,562 | -0.09(-0.49%) |
Jul 09, 2019 | 18.94 | 19.10 | 18.20 | 18.43 | 5,486,567 | -0.54(-2.85%) |
Jul 08, 2019 | 19.05 | 19.08 | 18.61 | 18.97 | 3,049,559 | -0.21(-1.09%) |
Jul 05, 2019 | 18.94 | 19.19 | 18.81 | 19.18 | 2,208,400 | +0.24(+1.27%) |
Jul 03, 2019 | 18.80 | 19.04 | 18.70 | 18.94 | 885,200 | +0.19(+1.01%) |
Jul 02, 2019 | 18.74 | 18.85 | 18.61 | 18.75 | 1,003,922 | +0.01(+0.05%) |
Jul 01, 2019 | 19.27 | 19.59 | 18.60 | 18.74 | 2,833,081 | -0.35(-1.83%) |
Jun 28, 2019 | 18.60 | 19.12 | 18.55 | 19.09 | 2,487,600 | +0.53(+2.86%) |
Jun 27, 2019 | 18.70 | 18.70 | 18.36 | 18.56 | 2,087,663 | -0.13(-0.70%) |
Jun 26, 2019 | 18.68 | 18.81 | 18.41 | 18.69 | 3,978,026 | -0.01(-0.05%) |
Jun 25, 2019 | 19.00 | 19.00 | 18.56 | 18.70 | 2,144,854 | -0.35(-1.84%) |
Jun 24, 2019 | 19.07 | 19.20 | 18.96 | 19.05 | 1,708,906 | +0.01(+0.05%) |
Jun 21, 2019 | 18.92 | 19.05 | 18.90 | 19.04 | 2,911,400 | +0.13(+0.69%) |
Jun 20, 2019 | 18.85 | 19.11 | 18.80 | 18.91 | 2,276,456 | +0.11(+0.59%) |
Jun 19, 2019 | 18.75 | 18.84 | 18.50 | 18.80 | 1,969,452 | +0.00(+0.00%) |
Jun 18, 2019 | 18.66 | 18.93 | 18.38 | 18.80 | 2,135,577 | +0.18(+0.97%) |
Jun 17, 2019 | 18.90 | 18.90 | 18.55 | 18.62 | 1,225,808 | -0.18(-0.96%) |
Jun 14, 2019 | 18.81 | 18.94 | 18.50 | 18.80 | 1,509,500 | +0.18(+0.97%) |
Jun 13, 2019 | 18.28 | 18.75 | 18.08 | 18.62 | 5,003,679 | +0.43(+2.36%) |
Jun 12, 2019 | 17.90 | 18.21 | 17.52 | 18.19 | 5,951,938 | +0.59(+3.35%) |
Jun 11, 2019 | 17.62 | 17.83 | 17.47 | 17.60 | 7,227,196 | +0.30(+1.73%) |
Jun 10, 2019 | 17.29 | 17.40 | 17.16 | 17.30 | 3,345,098 | +0.10(+0.58%) |
Jun 07, 2019 | 17.09 | 17.39 | 17.01 | 17.20 | 4,626,600 | +0.15(+0.88%) |
Jun 06, 2019 | 17.30 | 17.34 | 16.82 | 17.05 | 3,128,767 | -0.30(-1.73%) |
Jun 05, 2019 | 17.60 | 17.62 | 17.30 | 17.35 | 1,389,628 | -0.15(-0.86%) |
Jun 04, 2019 | 17.61 | 17.89 | 17.43 | 17.50 | 1,817,035 | -0.08(-0.46%) |
Jun 03, 2019 | 17.47 | 17.88 | 17.38 | 17.58 | 2,669,455 | +0.08(+0.46%) |
May 31, 2019 | 17.16 | 17.65 | 17.08 | 17.50 | 3,397,200 | +0.19(+1.10%) |
May 30, 2019 | 17.40 | 17.52 | 17.24 | 17.31 | 4,282,327 | -0.14(-0.80%) |
May 29, 2019 | 17.50 | 17.76 | 17.33 | 17.45 | 3,378,770 | -0.25(-1.41%) |
May 28, 2019 | 17.35 | 17.70 | 17.14 | 17.70 | 12,281,405 | +0.38(+2.19%) |
May 24, 2019 | 17.26 | 17.45 | 17.04 | 17.32 | 3,615,700 | -0.08(-0.46%) |
May 23, 2019 | 17.30 | 17.98 | 16.98 | 17.40 | 17,348,744 | +0.10(+0.58%) |
May 22, 2019 | 16.58 | 17.62 | 16.50 | 17.30 | 9,706,616 | +0.60(+3.59%) |
May 21, 2019 | 15.65 | 17.02 | 15.60 | 16.70 | 11,693,380 | +1.29(+8.37%) |
May 20, 2019 | 14.30 | 16.24 | 14.22 | 15.41 | 15,838,642 | +0.91(+6.28%) |