Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.99 | 18.15 | 17.49 | 17.55 | 3,172,767 | -0.50(-2.76%) |
Jul 30, 2019 | 17.70 | 18.15 | 17.51 | 18.05 | 3,271,507 | +0.19(+1.08%) |
Jul 29, 2019 | 18.57 | 18.67 | 17.62 | 17.86 | 3,666,106 | -0.81(-4.36%) |
Jul 26, 2019 | 18.73 | 18.98 | 18.55 | 18.67 | 2,036,920 | -0.04(-0.23%) |
Jul 25, 2019 | 18.95 | 18.95 | 18.56 | 18.71 | 1,705,503 | -0.32(-1.70%) |
Jul 24, 2019 | 18.70 | 19.17 | 18.70 | 19.04 | 2,095,077 | +0.23(+1.21%) |
Jul 23, 2019 | 18.41 | 18.97 | 18.38 | 18.81 | 1,829,292 | +0.59(+3.22%) |
Jul 22, 2019 | 18.46 | 18.56 | 18.09 | 18.22 | 2,035,265 | -0.27(-1.47%) |
Jul 19, 2019 | 18.45 | 18.74 | 18.44 | 18.49 | 2,003,756 | -0.24(-1.26%) |
Jul 18, 2019 | 18.53 | 18.84 | 18.42 | 18.73 | 1,477,048 | +0.10(+0.52%) |
Jul 17, 2019 | 19.07 | 19.14 | 18.55 | 18.63 | 1,742,146 | -0.40(-2.11%) |
Jul 16, 2019 | 18.53 | 19.26 | 18.49 | 19.04 | 2,106,663 | +0.51(+2.74%) |
Jul 15, 2019 | 18.81 | 18.91 | 18.44 | 18.53 | 1,412,199 | -0.28(-1.49%) |
Jul 12, 2019 | 18.15 | 18.84 | 18.15 | 18.81 | 2,160,425 | +0.74(+4.11%) |
Jul 11, 2019 | 18.11 | 18.20 | 17.59 | 18.07 | 2,719,400 | -0.11(-0.63%) |
Jul 10, 2019 | 18.22 | 18.53 | 17.82 | 18.18 | 2,852,609 | -0.09(-0.48%) |
Jul 09, 2019 | 18.44 | 18.59 | 18.22 | 18.27 | 1,834,944 | -0.38(-2.06%) |
Jul 08, 2019 | 18.98 | 19.01 | 18.43 | 18.65 | 1,884,661 | -0.36(-1.89%) |
Jul 05, 2019 | 18.48 | 19.11 | 18.48 | 19.01 | 1,591,844 | +0.31(+1.68%) |
Jul 03, 2019 | 18.35 | 18.74 | 18.20 | 18.70 | 1,088,103 | +0.31(+1.66%) |
Jul 02, 2019 | 18.77 | 18.82 | 18.18 | 18.39 | 2,570,773 | -0.62(-3.27%) |
Jul 01, 2019 | 19.28 | 19.34 | 18.70 | 19.01 | 2,585,367 | -0.15(-0.78%) |
Jun 28, 2019 | 19.21 | 19.29 | 18.96 | 19.16 | 2,395,542 | +0.14(+0.74%) |
Jun 27, 2019 | 18.98 | 19.21 | 18.82 | 19.02 | 2,274,591 | +0.20(+1.07%) |
Jun 26, 2019 | 18.83 | 19.31 | 18.75 | 18.82 | 2,536,748 | +0.10(+0.56%) |
Jun 25, 2019 | 18.66 | 18.97 | 18.33 | 18.71 | 3,042,022 | -0.06(-0.33%) |
Jun 24, 2019 | 19.05 | 19.20 | 18.77 | 18.77 | 1,729,330 | -0.13(-0.69%) |
Jun 21, 2019 | 18.24 | 19.34 | 18.21 | 18.91 | 4,419,312 | +0.56(+3.05%) |
Jun 20, 2019 | 18.35 | 18.41 | 17.87 | 18.35 | 3,384,183 | +0.34(+1.89%) |
Jun 19, 2019 | 19.14 | 19.15 | 17.93 | 18.01 | 4,816,871 | -1.10(-5.77%) |
Jun 18, 2019 | 19.19 | 19.65 | 19.05 | 19.11 | 3,170,566 | +0.13(+0.69%) |
Jun 17, 2019 | 19.03 | 19.29 | 18.83 | 18.98 | 1,490,384 | -0.16(-0.82%) |
Jun 14, 2019 | 19.51 | 19.54 | 19.11 | 19.13 | 1,642,389 | -0.52(-2.67%) |
Jun 13, 2019 | 19.40 | 19.71 | 19.31 | 19.66 | 1,083,473 | +0.37(+1.90%) |
Jun 12, 2019 | 19.33 | 19.61 | 19.20 | 19.29 | 1,778,913 | -0.12(-0.63%) |
Jun 11, 2019 | 19.78 | 20.03 | 19.29 | 19.41 | 2,034,849 | -0.03(-0.13%) |
Jun 10, 2019 | 19.56 | 19.87 | 19.33 | 19.44 | 1,897,227 | +0.07(+0.36%) |
Jun 07, 2019 | 19.52 | 19.81 | 19.31 | 19.37 | 2,880,414 | -0.01(-0.05%) |
Jun 06, 2019 | 19.19 | 19.47 | 19.01 | 19.38 | 2,218,034 | +0.10(+0.50%) |
Jun 05, 2019 | 19.38 | 19.48 | 18.94 | 19.28 | 2,404,019 | -0.10(-0.50%) |
Jun 04, 2019 | 18.30 | 19.40 | 18.30 | 19.38 | 3,743,068 | +1.31(+7.26%) |
Jun 03, 2019 | 17.22 | 18.07 | 17.22 | 18.07 | 3,216,980 | +0.92(+5.35%) |
May 31, 2019 | 17.43 | 17.49 | 17.11 | 17.15 | 2,748,332 | -0.59(-3.35%) |
May 30, 2019 | 18.01 | 18.16 | 17.63 | 17.74 | 2,367,101 | -0.36(-1.98%) |
May 29, 2019 | 18.05 | 18.23 | 17.69 | 18.10 | 2,994,573 | -0.24(-1.33%) |
May 28, 2019 | 18.44 | 18.59 | 18.03 | 18.35 | 1,780,259 | -0.11(-0.57%) |
May 24, 2019 | 19.04 | 19.33 | 18.31 | 18.45 | 3,275,288 | -0.34(-1.81%) |
May 23, 2019 | 19.10 | 19.20 | 18.74 | 18.79 | 2,923,095 | -0.73(-3.76%) |
May 22, 2019 | 19.79 | 19.84 | 19.51 | 19.53 | 3,537,299 | -0.35(-1.76%) |
May 21, 2019 | 19.37 | 19.91 | 19.37 | 19.88 | 4,502,923 | +0.59(+3.08%) |
May 20, 2019 | 18.80 | 19.47 | 18.67 | 19.28 | 3,543,655 | +0.24(+1.24%) |
May 17, 2019 | 19.12 | 19.54 | 18.94 | 19.05 | 3,767,593 | -0.31(-1.63%) |
May 16, 2019 | 18.91 | 19.47 | 18.76 | 19.36 | 7,408,352 | +0.80(+4.34%) |
May 15, 2019 | 18.08 | 18.66 | 18.06 | 18.56 | 3,597,810 | +0.29(+1.58%) |
May 14, 2019 | 17.88 | 18.48 | 17.75 | 18.27 | 2,777,164 | +0.52(+2.91%) |
May 13, 2019 | 18.17 | 18.24 | 17.59 | 17.75 | 3,802,664 | -0.81(-4.38%) |
May 10, 2019 | 18.29 | 18.75 | 18.10 | 18.56 | 3,260,307 | +0.27(+1.48%) |
May 09, 2019 | 17.74 | 18.70 | 17.34 | 18.29 | 6,623,025 | +0.37(+2.05%) |
May 08, 2019 | 18.13 | 18.26 | 17.69 | 17.93 | 3,322,997 | -0.26(-1.43%) |
May 07, 2019 | 17.93 | 18.27 | 17.69 | 18.19 | 3,434,047 | +0.06(+0.33%) |
May 06, 2019 | 18.15 | 18.41 | 17.87 | 18.13 | 2,662,845 | -0.36(-1.92%) |
May 03, 2019 | 18.00 | 18.49 | 17.98 | 18.48 | 2,173,881 | +0.61(+3.39%) |
May 02, 2019 | 17.95 | 18.17 | 17.77 | 17.87 | 2,750,710 | -0.42(-2.27%) |