Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.69 | 15.93 | 15.44 | 15.48 | 3,482,654 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.15 | 15.69 | 2,617,013 | +0.00(+0.00%) |
Jul 29, 2019 | 15.84 | 16.25 | 15.57 | 15.69 | 3,238,150 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.82 | 2,554,344 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.44 | 14.73 | 15.46 | 6,658,231 | -0.19(-1.25%) |
Jul 24, 2019 | 15.49 | 15.84 | 15.27 | 15.65 | 2,752,658 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.70 | 15.16 | 15.52 | 2,528,056 | +0.40(+2.63%) |
Jul 22, 2019 | 15.35 | 15.49 | 14.92 | 15.12 | 2,944,127 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.23 | 15.27 | 2,952,152 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,188,514 | -0.24(-1.49%) |
Jul 17, 2019 | 16.44 | 16.44 | 15.71 | 15.78 | 2,805,034 | -0.79(-4.75%) |
Jul 16, 2019 | 15.79 | 16.83 | 15.74 | 16.57 | 2,858,635 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.05 | 15.59 | 15.71 | 4,069,352 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,965,330 | +0.47(+3.03%) |
Jul 11, 2019 | 15.97 | 15.97 | 15.22 | 15.56 | 3,123,702 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,305,492 | -0.17(-1.06%) |
Jul 09, 2019 | 15.88 | 16.31 | 15.57 | 16.12 | 3,943,043 | +0.08(+0.51%) |
Jul 08, 2019 | 17.04 | 17.13 | 15.96 | 16.04 | 4,746,251 | -1.22(-7.06%) |
Jul 05, 2019 | 17.42 | 17.63 | 17.01 | 17.25 | 1,883,490 | -0.23(-1.30%) |
Jul 03, 2019 | 17.09 | 17.58 | 16.60 | 17.48 | 2,804,360 | +0.29(+1.70%) |
Jul 02, 2019 | 18.24 | 18.24 | 16.74 | 17.19 | 6,742,217 | -1.10(-6.04%) |
Jul 01, 2019 | 19.87 | 20.08 | 18.24 | 18.29 | 5,805,836 | -1.19(-6.13%) |
Jun 28, 2019 | 20.30 | 20.41 | 19.40 | 19.49 | 9,593,942 | -0.73(-3.61%) |
Jun 27, 2019 | 20.30 | 20.49 | 20.07 | 20.22 | 4,751,826 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.42 | 19.96 | 20.36 | 1,321,771 | +0.46(+2.33%) |
Jun 25, 2019 | 19.50 | 20.04 | 19.41 | 19.89 | 1,914,246 | +0.17(+0.86%) |
Jun 24, 2019 | 20.14 | 20.26 | 19.72 | 19.72 | 2,107,032 | -0.46(-2.29%) |
Jun 21, 2019 | 19.74 | 20.58 | 19.67 | 20.19 | 4,244,473 | +0.41(+2.09%) |
Jun 20, 2019 | 20.14 | 20.25 | 19.57 | 19.77 | 1,740,473 | +0.11(+0.58%) |
Jun 19, 2019 | 19.86 | 19.90 | 19.58 | 19.66 | 2,067,550 | -0.11(-0.58%) |
Jun 18, 2019 | 19.33 | 19.97 | 19.16 | 19.77 | 2,353,874 | +0.67(+3.48%) |
Jun 17, 2019 | 19.36 | 19.42 | 19.04 | 19.11 | 2,061,563 | -0.25(-1.30%) |
Jun 14, 2019 | 19.55 | 19.55 | 19.12 | 19.36 | 1,746,166 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.72 | 19.15 | 19.71 | 1,495,971 | +0.56(+2.93%) |
Jun 12, 2019 | 19.26 | 19.41 | 19.00 | 19.15 | 2,086,649 | -0.22(-1.13%) |
Jun 11, 2019 | 19.42 | 20.08 | 19.32 | 19.36 | 4,695,244 | +0.71(+3.83%) |
Jun 10, 2019 | 18.42 | 18.97 | 18.42 | 18.65 | 3,072,751 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.33 | 2,176,858 | -0.07(-0.40%) |
Jun 06, 2019 | 18.21 | 18.51 | 17.86 | 18.41 | 2,466,439 | +0.20(+1.12%) |
Jun 05, 2019 | 18.99 | 19.08 | 17.92 | 18.20 | 4,083,341 | -0.53(-2.82%) |
Jun 04, 2019 | 18.26 | 18.89 | 18.18 | 18.73 | 3,902,888 | +0.90(+5.05%) |
Jun 03, 2019 | 17.11 | 17.99 | 17.10 | 17.83 | 3,398,404 | +0.71(+4.13%) |
May 31, 2019 | 17.68 | 17.80 | 17.12 | 17.12 | 4,072,418 | -0.92(-5.09%) |
May 30, 2019 | 18.31 | 18.82 | 17.95 | 18.04 | 1,675,879 | -0.37(-1.99%) |
May 29, 2019 | 18.15 | 18.44 | 17.93 | 18.41 | 1,998,825 | -0.11(-0.57%) |
May 28, 2019 | 18.37 | 18.59 | 18.16 | 18.51 | 2,595,174 | +0.23(+1.24%) |
May 24, 2019 | 18.82 | 19.10 | 18.10 | 18.29 | 1,739,146 | -0.32(-1.70%) |
May 23, 2019 | 18.90 | 18.90 | 18.30 | 18.60 | 3,598,832 | -0.46(-2.43%) |
May 22, 2019 | 19.15 | 19.40 | 18.88 | 19.06 | 2,351,720 | -0.22(-1.14%) |
May 21, 2019 | 18.62 | 19.63 | 18.61 | 19.28 | 4,453,016 | +1.09(+5.98%) |
May 20, 2019 | 18.47 | 18.59 | 18.16 | 18.20 | 3,048,177 | -0.55(-2.94%) |
May 17, 2019 | 19.17 | 19.28 | 18.57 | 18.75 | 3,804,422 | -0.68(-3.51%) |
May 16, 2019 | 19.33 | 19.77 | 19.01 | 19.43 | 3,253,668 | +0.15(+0.80%) |
May 15, 2019 | 19.49 | 19.73 | 18.97 | 19.28 | 5,794,998 | -0.33(-1.70%) |
May 14, 2019 | 20.47 | 20.96 | 19.58 | 19.61 | 11,667,344 | -0.74(-3.63%) |
May 13, 2019 | 20.85 | 21.13 | 20.14 | 20.35 | 3,856,619 | -1.33(-6.12%) |
May 10, 2019 | 21.87 | 22.08 | 21.22 | 21.67 | 6,087,248 | -0.17(-0.77%) |
May 09, 2019 | 23.08 | 23.10 | 21.77 | 21.84 | 4,796,218 | -1.63(-6.95%) |
May 08, 2019 | 23.14 | 23.55 | 22.68 | 23.47 | 4,421,462 | +0.10(+0.41%) |
May 07, 2019 | 24.90 | 25.01 | 23.11 | 23.38 | 5,626,510 | -2.03(-7.97%) |
May 06, 2019 | 26.52 | 27.13 | 25.19 | 25.40 | 6,384,017 | -2.07(-7.52%) |
May 03, 2019 | 26.77 | 27.74 | 26.33 | 27.47 | 6,514,060 | +0.01(+0.03%) |
May 02, 2019 | 27.83 | 28.14 | 27.12 | 27.46 | 3,236,144 | -0.51(-1.84%) |