Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.36 | 16.56 | 16.20 | 16.45 | 11,027,671 | +0.08(+0.52%) |
Jul 30, 2019 | 16.42 | 16.42 | 16.11 | 16.37 | 4,979,162 | -0.10(-0.61%) |
Jul 29, 2019 | 16.51 | 16.60 | 16.24 | 16.47 | 5,188,046 | -0.02(-0.10%) |
Jul 26, 2019 | 16.31 | 16.54 | 16.02 | 16.48 | 5,572,018 | +0.24(+1.45%) |
Jul 25, 2019 | 16.31 | 16.51 | 16.10 | 16.25 | 6,208,713 | -0.05(-0.31%) |
Jul 24, 2019 | 15.82 | 16.32 | 15.78 | 16.30 | 6,506,362 | +0.51(+3.26%) |
Jul 23, 2019 | 15.91 | 16.02 | 15.55 | 15.78 | 8,552,263 | -0.01(-0.05%) |
Jul 22, 2019 | 15.87 | 16.12 | 15.60 | 15.79 | 5,249,202 | -0.05(-0.32%) |
Jul 19, 2019 | 15.83 | 16.09 | 15.69 | 15.84 | 6,914,466 | +0.20(+1.29%) |
Jul 18, 2019 | 15.78 | 15.82 | 15.60 | 15.64 | 7,013,190 | -0.17(-1.07%) |
Jul 17, 2019 | 16.10 | 16.13 | 15.67 | 15.81 | 6,449,710 | -0.41(-2.55%) |
Jul 16, 2019 | 15.94 | 16.28 | 15.86 | 16.22 | 5,115,000 | +0.27(+1.69%) |
Jul 15, 2019 | 15.82 | 16.18 | 15.75 | 15.95 | 5,422,216 | +0.21(+1.34%) |
Jul 12, 2019 | 15.37 | 15.90 | 15.37 | 15.74 | 5,801,271 | +0.41(+2.70%) |
Jul 11, 2019 | 15.16 | 15.34 | 15.04 | 15.33 | 5,328,198 | +0.26(+1.74%) |
Jul 10, 2019 | 15.25 | 15.30 | 14.96 | 15.07 | 6,056,378 | -0.10(-0.67%) |
Jul 09, 2019 | 15.34 | 15.48 | 15.09 | 15.17 | 6,604,392 | -0.23(-1.52%) |
Jul 08, 2019 | 15.26 | 15.53 | 15.10 | 15.40 | 5,691,143 | +0.17(+1.09%) |
Jul 05, 2019 | 15.08 | 15.41 | 14.99 | 15.24 | 5,446,158 | +0.15(+0.99%) |
Jul 03, 2019 | 14.81 | 15.13 | 14.79 | 15.09 | 4,225,932 | +0.37(+2.55%) |
Jul 02, 2019 | 14.95 | 15.02 | 14.70 | 14.71 | 6,733,094 | -0.24(-1.61%) |
Jul 01, 2019 | 15.19 | 15.33 | 14.66 | 14.95 | 7,168,596 | -0.01(-0.06%) |
Jun 28, 2019 | 14.80 | 14.99 | 14.77 | 14.96 | 8,746,621 | +0.21(+1.41%) |
Jun 27, 2019 | 14.79 | 14.85 | 14.63 | 14.75 | 8,367,438 | +0.07(+0.45%) |
Jun 26, 2019 | 14.63 | 14.95 | 14.53 | 14.69 | 5,661,451 | +0.12(+0.86%) |
Jun 25, 2019 | 14.74 | 14.87 | 14.53 | 14.56 | 6,579,255 | -0.16(-1.07%) |
Jun 24, 2019 | 15.08 | 15.09 | 14.64 | 14.72 | 6,048,917 | -0.45(-2.96%) |
Jun 21, 2019 | 15.08 | 15.34 | 14.80 | 15.17 | 8,162,031 | +0.10(+0.66%) |
Jun 20, 2019 | 15.15 | 15.19 | 14.84 | 15.07 | 5,124,505 | +0.06(+0.39%) |
Jun 19, 2019 | 15.04 | 15.15 | 14.79 | 15.01 | 5,473,256 | +0.02(+0.11%) |
Jun 18, 2019 | 15.26 | 15.63 | 14.93 | 14.99 | 9,233,114 | -0.27(-1.75%) |
Jun 17, 2019 | 15.12 | 15.27 | 15.01 | 15.26 | 6,870,471 | +0.12(+0.82%) |
Jun 14, 2019 | 15.12 | 15.21 | 14.74 | 15.14 | 7,384,901 | +0.02(+0.11%) |
Jun 13, 2019 | 14.97 | 15.20 | 14.84 | 15.12 | 6,863,528 | +0.27(+1.85%) |
Jun 12, 2019 | 15.22 | 15.31 | 14.78 | 14.84 | 5,474,619 | -0.38(-2.51%) |
Jun 11, 2019 | 15.14 | 15.49 | 15.12 | 15.23 | 6,119,967 | +0.12(+0.83%) |
Jun 10, 2019 | 15.29 | 15.50 | 15.04 | 15.10 | 6,159,756 | -0.06(-0.38%) |
Jun 07, 2019 | 14.99 | 15.29 | 14.64 | 15.16 | 10,568,373 | +0.19(+1.28%) |
Jun 06, 2019 | 15.27 | 15.31 | 14.74 | 14.97 | 10,920,123 | -0.38(-2.49%) |
Jun 05, 2019 | 15.95 | 16.09 | 15.24 | 15.35 | 7,595,341 | -0.41(-2.59%) |
Jun 04, 2019 | 15.87 | 16.14 | 15.59 | 15.76 | 11,538,502 | +0.12(+0.75%) |
Jun 03, 2019 | 15.56 | 15.90 | 15.41 | 15.64 | 15,580,792 | +0.09(+0.59%) |
May 31, 2019 | 14.53 | 15.59 | 14.25 | 15.55 | 38,678,032 | -1.60(-9.32%) |
May 30, 2019 | 17.40 | 17.50 | 17.07 | 17.15 | 13,125,333 | -0.19(-1.10%) |
May 29, 2019 | 17.53 | 17.60 | 17.13 | 17.34 | 8,908,439 | -0.45(-2.53%) |
May 28, 2019 | 17.92 | 18.17 | 17.74 | 17.79 | 8,753,604 | -0.07(-0.42%) |
May 24, 2019 | 17.73 | 17.97 | 17.62 | 17.87 | 5,213,260 | +0.17(+0.94%) |
May 23, 2019 | 18.01 | 18.27 | 17.56 | 17.70 | 6,275,580 | -0.35(-1.94%) |
May 22, 2019 | 18.34 | 18.43 | 17.97 | 18.05 | 6,639,309 | -0.56(-3.00%) |
May 21, 2019 | 18.32 | 18.77 | 18.03 | 18.61 | 5,522,896 | +0.27(+1.45%) |
May 20, 2019 | 18.37 | 18.45 | 18.20 | 18.34 | 5,199,717 | -0.21(-1.12%) |
May 17, 2019 | 18.39 | 18.63 | 18.23 | 18.55 | 5,855,503 | +0.01(+0.04%) |
May 16, 2019 | 18.59 | 18.87 | 18.45 | 18.54 | 6,082,213 | -0.10(-0.54%) |
May 15, 2019 | 18.80 | 18.82 | 18.32 | 18.64 | 6,671,378 | -0.37(-1.97%) |
May 14, 2019 | 18.97 | 19.07 | 18.11 | 19.02 | 9,379,489 | +0.08(+0.44%) |
May 13, 2019 | 19.98 | 20.06 | 18.73 | 18.93 | 10,888,973 | -1.35(-6.65%) |
May 10, 2019 | 20.67 | 20.67 | 20.03 | 20.28 | 4,993,933 | -0.52(-2.48%) |
May 09, 2019 | 20.65 | 20.93 | 20.48 | 20.80 | 3,778,925 | -0.07(-0.32%) |
May 08, 2019 | 20.72 | 21.03 | 20.52 | 20.86 | 3,494,775 | +0.12(+0.56%) |
May 07, 2019 | 21.21 | 21.34 | 20.58 | 20.75 | 5,241,155 | -0.62(-2.88%) |
May 06, 2019 | 21.25 | 21.44 | 20.96 | 21.36 | 4,828,835 | -0.27(-1.23%) |
May 03, 2019 | 21.65 | 21.80 | 21.51 | 21.63 | 8,091,645 | +0.08(+0.39%) |
May 02, 2019 | 21.50 | 21.65 | 21.21 | 21.55 | 3,278,439 | +0.12(+0.58%) |