Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.32 | 18.80 | 18.07 | 18.13 | 1,207,803 | -0.10(-0.55%) |
Jul 30, 2019 | 16.59 | 18.44 | 16.43 | 18.23 | 1,792,236 | +1.65(+9.95%) |
Jul 29, 2019 | 16.99 | 17.09 | 15.86 | 16.58 | 1,789,244 | -0.41(-2.41%) |
Jul 26, 2019 | 16.96 | 17.12 | 16.65 | 16.99 | 1,133,900 | +0.10(+0.59%) |
Jul 25, 2019 | 17.35 | 17.42 | 16.59 | 16.89 | 1,009,062 | -0.34(-1.97%) |
Jul 24, 2019 | 17.35 | 17.50 | 16.86 | 17.23 | 1,214,035 | -0.13(-0.75%) |
Jul 23, 2019 | 17.40 | 17.62 | 17.09 | 17.36 | 957,822 | -0.03(-0.17%) |
Jul 22, 2019 | 17.35 | 17.90 | 17.04 | 17.39 | 982,826 | +0.16(+0.93%) |
Jul 19, 2019 | 16.97 | 17.30 | 16.86 | 17.23 | 1,150,200 | +0.19(+1.12%) |
Jul 18, 2019 | 17.15 | 17.25 | 16.75 | 17.04 | 914,895 | -0.25(-1.45%) |
Jul 17, 2019 | 17.93 | 18.00 | 17.24 | 17.29 | 1,200,899 | -0.69(-3.84%) |
Jul 16, 2019 | 18.51 | 18.69 | 17.80 | 17.98 | 1,086,872 | -0.56(-3.02%) |
Jul 15, 2019 | 19.28 | 19.44 | 18.02 | 18.54 | 1,548,843 | -0.74(-3.84%) |
Jul 12, 2019 | 19.66 | 19.86 | 18.98 | 19.28 | 852,000 | -0.42(-2.13%) |
Jul 11, 2019 | 19.69 | 19.84 | 19.34 | 19.70 | 767,373 | +0.01(+0.05%) |
Jul 10, 2019 | 20.30 | 20.48 | 19.66 | 19.69 | 1,252,651 | -0.38(-1.89%) |
Jul 09, 2019 | 20.25 | 20.26 | 19.78 | 20.07 | 1,156,934 | -0.35(-1.71%) |
Jul 08, 2019 | 20.35 | 20.67 | 19.98 | 20.42 | 1,133,618 | +0.03(+0.15%) |
Jul 05, 2019 | 20.02 | 20.52 | 19.80 | 20.39 | 865,500 | +0.22(+1.09%) |
Jul 03, 2019 | 20.42 | 20.50 | 19.93 | 20.17 | 769,100 | -0.23(-1.13%) |
Jul 02, 2019 | 20.80 | 21.06 | 20.16 | 20.40 | 1,262,854 | -0.65(-3.09%) |
Jul 01, 2019 | 21.00 | 21.83 | 20.97 | 21.05 | 2,319,423 | +0.35(+1.69%) |
Jun 28, 2019 | 19.49 | 20.80 | 19.49 | 20.70 | 4,312,500 | +1.38(+7.14%) |
Jun 27, 2019 | 18.77 | 19.34 | 18.73 | 19.32 | 1,298,919 | +0.46(+2.44%) |
Jun 26, 2019 | 18.76 | 19.39 | 18.72 | 18.86 | 822,314 | +0.41(+2.22%) |
Jun 25, 2019 | 18.71 | 18.81 | 18.35 | 18.45 | 1,497,407 | -0.32(-1.70%) |
Jun 24, 2019 | 19.40 | 19.58 | 18.46 | 18.77 | 1,391,480 | -0.62(-3.20%) |
Jun 21, 2019 | 19.59 | 19.98 | 19.04 | 19.39 | 1,432,600 | -0.22(-1.12%) |
Jun 20, 2019 | 18.89 | 19.67 | 18.89 | 19.61 | 934,077 | +1.02(+5.49%) |
Jun 19, 2019 | 18.52 | 18.94 | 18.32 | 18.59 | 884,255 | +0.07(+0.38%) |
Jun 18, 2019 | 18.77 | 19.16 | 18.18 | 18.52 | 990,221 | -0.22(-1.17%) |
Jun 17, 2019 | 17.72 | 18.89 | 17.63 | 18.74 | 1,265,730 | +0.97(+5.46%) |
Jun 14, 2019 | 18.34 | 18.41 | 17.76 | 17.77 | 1,322,100 | -0.70(-3.79%) |
Jun 13, 2019 | 18.71 | 18.81 | 18.02 | 18.47 | 1,378,070 | +0.16(+0.87%) |
Jun 12, 2019 | 18.69 | 19.01 | 18.28 | 18.31 | 876,674 | -0.66(-3.48%) |
Jun 11, 2019 | 19.48 | 19.77 | 18.90 | 18.97 | 1,392,871 | -0.25(-1.30%) |
Jun 10, 2019 | 19.24 | 19.85 | 19.12 | 19.22 | 1,285,847 | -0.04(-0.21%) |
Jun 07, 2019 | 18.49 | 19.50 | 18.33 | 19.26 | 1,475,400 | +0.70(+3.77%) |
Jun 06, 2019 | 18.44 | 18.85 | 17.92 | 18.56 | 1,635,767 | +0.28(+1.53%) |
Jun 05, 2019 | 18.73 | 19.15 | 17.77 | 18.28 | 1,570,327 | -0.50(-2.66%) |
Jun 04, 2019 | 19.63 | 19.98 | 18.64 | 18.78 | 1,541,159 | -0.60(-3.10%) |
Jun 03, 2019 | 19.49 | 19.74 | 18.72 | 19.38 | 1,350,810 | -0.04(-0.21%) |
May 31, 2019 | 19.25 | 20.07 | 19.07 | 19.42 | 1,228,900 | -0.25(-1.27%) |
May 30, 2019 | 19.34 | 19.89 | 19.30 | 19.67 | 1,060,123 | +0.28(+1.44%) |
May 29, 2019 | 18.66 | 19.47 | 18.53 | 19.39 | 1,354,074 | +0.44(+2.32%) |
May 28, 2019 | 18.79 | 19.00 | 18.43 | 18.95 | 1,134,261 | +0.14(+0.74%) |
May 24, 2019 | 19.52 | 19.68 | 18.71 | 18.81 | 1,031,900 | -0.47(-2.44%) |
May 23, 2019 | 20.99 | 20.99 | 19.04 | 19.28 | 1,955,118 | -2.28(-10.58%) |
May 22, 2019 | 22.46 | 22.57 | 21.19 | 21.56 | 1,032,909 | -1.25(-5.48%) |
May 21, 2019 | 22.80 | 23.03 | 22.34 | 22.81 | 1,177,768 | +0.13(+0.57%) |
May 20, 2019 | 23.31 | 23.71 | 22.64 | 22.68 | 902,343 | -0.66(-2.83%) |
May 17, 2019 | 23.92 | 24.10 | 23.34 | 23.34 | 979,200 | -0.71(-2.95%) |
May 16, 2019 | 22.60 | 24.15 | 22.54 | 24.05 | 1,926,519 | +1.53(+6.79%) |
May 15, 2019 | 21.68 | 22.87 | 21.50 | 22.52 | 1,900,045 | +0.45(+2.04%) |
May 14, 2019 | 21.34 | 22.14 | 21.21 | 22.07 | 1,053,007 | +0.97(+4.60%) |
May 13, 2019 | 21.30 | 21.83 | 20.68 | 21.10 | 1,281,305 | -0.45(-2.09%) |
May 10, 2019 | 21.03 | 21.69 | 20.45 | 21.55 | 1,765,900 | +0.68(+3.26%) |
May 09, 2019 | 21.04 | 21.20 | 20.10 | 20.87 | 2,160,939 | -0.45(-2.11%) |
May 08, 2019 | 22.50 | 22.84 | 20.33 | 21.32 | 2,852,395 | -0.85(-3.83%) |
May 07, 2019 | 22.47 | 22.85 | 21.95 | 22.17 | 1,310,728 | -0.60(-2.64%) |
May 06, 2019 | 22.15 | 22.95 | 22.00 | 22.77 | 1,015,749 | +0.32(+1.43%) |
May 03, 2019 | 22.13 | 22.53 | 21.97 | 22.45 | 850,700 | +0.51(+2.32%) |
May 02, 2019 | 21.56 | 22.23 | 21.04 | 21.94 | 1,400,888 | +0.20(+0.92%) |