Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.90 | 16.03 | 15.69 | 15.80 | 3,160,056 | -0.02(-0.11%) |
Jul 30, 2019 | 15.71 | 15.90 | 15.52 | 15.82 | 3,347,557 | -0.03(-0.17%) |
Jul 29, 2019 | 15.69 | 15.91 | 15.45 | 15.85 | 3,242,746 | +0.19(+1.20%) |
Jul 26, 2019 | 15.54 | 15.78 | 15.31 | 15.66 | 2,513,933 | +0.14(+0.92%) |
Jul 25, 2019 | 16.00 | 16.09 | 15.40 | 15.52 | 5,689,066 | -0.49(-3.07%) |
Jul 24, 2019 | 15.70 | 16.07 | 15.55 | 16.01 | 4,474,059 | +0.29(+1.88%) |
Jul 23, 2019 | 15.94 | 15.99 | 15.48 | 15.71 | 4,009,180 | -0.04(-0.28%) |
Jul 22, 2019 | 16.32 | 16.34 | 15.35 | 15.76 | 6,178,090 | -0.52(-3.18%) |
Jul 19, 2019 | 16.02 | 16.45 | 16.01 | 16.28 | 4,855,577 | +0.29(+1.79%) |
Jul 18, 2019 | 16.08 | 16.25 | 15.97 | 15.99 | 4,239,146 | -0.18(-1.10%) |
Jul 17, 2019 | 16.31 | 16.38 | 15.75 | 16.17 | 5,381,148 | -0.19(-1.15%) |
Jul 16, 2019 | 15.50 | 16.37 | 15.46 | 16.36 | 8,951,173 | +0.80(+5.17%) |
Jul 15, 2019 | 15.12 | 15.66 | 15.10 | 15.55 | 6,281,749 | +0.55(+3.69%) |
Jul 12, 2019 | 14.87 | 15.19 | 14.66 | 15.00 | 3,890,238 | +0.14(+0.96%) |
Jul 11, 2019 | 15.24 | 15.36 | 14.75 | 14.85 | 4,067,942 | +0.06(+0.41%) |
Jul 10, 2019 | 15.03 | 15.11 | 14.71 | 14.79 | 4,101,550 | -0.13(-0.89%) |
Jul 09, 2019 | 15.09 | 15.29 | 14.82 | 14.93 | 5,439,617 | -0.24(-1.58%) |
Jul 08, 2019 | 15.18 | 15.55 | 15.00 | 15.17 | 4,601,737 | -0.02(-0.12%) |
Jul 05, 2019 | 14.83 | 15.30 | 14.79 | 15.18 | 3,303,395 | +0.28(+1.90%) |
Jul 03, 2019 | 14.69 | 14.94 | 14.62 | 14.90 | 2,474,978 | +0.27(+1.88%) |
Jul 02, 2019 | 15.08 | 15.18 | 14.57 | 14.63 | 3,536,423 | -0.45(-3.00%) |
Jul 01, 2019 | 15.27 | 15.70 | 14.95 | 15.08 | 4,538,527 | +0.11(+0.71%) |
Jun 28, 2019 | 15.11 | 15.29 | 14.94 | 14.97 | 5,040,937 | -0.09(-0.59%) |
Jun 27, 2019 | 15.12 | 15.16 | 14.69 | 15.06 | 5,969,446 | +0.02(+0.12%) |
Jun 26, 2019 | 15.26 | 15.38 | 15.00 | 15.04 | 4,954,689 | -0.17(-1.11%) |
Jun 25, 2019 | 15.76 | 15.76 | 15.16 | 15.21 | 4,279,140 | -0.47(-2.99%) |
Jun 24, 2019 | 16.01 | 16.13 | 15.59 | 15.68 | 4,095,583 | -0.35(-2.21%) |
Jun 21, 2019 | 15.95 | 16.31 | 15.71 | 16.03 | 5,267,710 | +0.04(+0.28%) |
Jun 20, 2019 | 15.94 | 16.03 | 15.65 | 15.99 | 5,046,988 | +0.20(+1.29%) |
Jun 19, 2019 | 15.73 | 15.91 | 15.41 | 15.79 | 4,934,620 | +0.13(+0.85%) |
Jun 18, 2019 | 15.94 | 16.26 | 15.60 | 15.65 | 6,116,864 | -0.26(-1.61%) |
Jun 17, 2019 | 15.62 | 16.09 | 15.57 | 15.91 | 6,020,271 | +0.35(+2.22%) |
Jun 14, 2019 | 15.10 | 15.70 | 15.10 | 15.57 | 7,242,749 | +0.44(+2.93%) |
Jun 13, 2019 | 14.75 | 15.23 | 14.45 | 15.12 | 10,344,807 | +0.42(+2.83%) |
Jun 12, 2019 | 14.93 | 15.09 | 14.70 | 14.71 | 4,014,843 | -0.24(-1.60%) |
Jun 11, 2019 | 14.94 | 15.33 | 14.86 | 14.95 | 5,941,974 | +0.10(+0.66%) |
Jun 10, 2019 | 15.65 | 15.81 | 14.82 | 14.85 | 6,733,978 | -0.66(-4.23%) |
Jun 07, 2019 | 15.57 | 15.65 | 15.34 | 15.50 | 6,951,296 | -0.07(-0.45%) |
Jun 06, 2019 | 16.28 | 16.29 | 15.21 | 15.57 | 9,816,586 | -0.85(-5.18%) |
Jun 05, 2019 | 17.46 | 17.63 | 16.34 | 16.42 | 10,170,043 | +0.02(+0.11%) |
Jun 04, 2019 | 16.19 | 16.62 | 16.18 | 16.41 | 7,915,775 | +0.53(+3.35%) |
Jun 03, 2019 | 15.40 | 16.00 | 15.40 | 15.88 | 6,806,759 | +0.46(+2.99%) |
May 31, 2019 | 15.25 | 15.58 | 15.14 | 15.41 | 5,348,306 | -0.28(-1.81%) |
May 30, 2019 | 15.74 | 16.02 | 15.53 | 15.70 | 4,958,289 | +0.02(+0.11%) |
May 29, 2019 | 15.85 | 16.23 | 15.49 | 15.68 | 10,079,311 | -1.05(-6.30%) |
May 28, 2019 | 16.57 | 17.13 | 16.57 | 16.73 | 5,293,251 | +0.17(+1.02%) |
May 24, 2019 | 16.42 | 16.62 | 16.30 | 16.57 | 2,942,747 | +0.21(+1.30%) |
May 23, 2019 | 16.30 | 16.77 | 16.18 | 16.35 | 5,408,261 | -0.23(-1.39%) |
May 22, 2019 | 17.55 | 17.55 | 16.49 | 16.58 | 7,305,090 | -1.13(-6.35%) |
May 21, 2019 | 17.66 | 17.82 | 17.42 | 17.71 | 2,486,331 | +0.03(+0.15%) |
May 20, 2019 | 17.60 | 17.76 | 17.49 | 17.68 | 3,240,836 | -0.04(-0.20%) |
May 17, 2019 | 17.66 | 18.09 | 17.51 | 17.72 | 3,769,697 | -0.04(-0.25%) |
May 16, 2019 | 17.78 | 18.15 | 17.67 | 17.76 | 3,826,420 | +0.06(+0.35%) |
May 15, 2019 | 17.98 | 17.99 | 17.57 | 17.70 | 4,740,536 | -0.49(-2.68%) |
May 14, 2019 | 18.12 | 18.33 | 17.85 | 18.19 | 4,195,683 | +0.08(+0.44%) |
May 13, 2019 | 18.92 | 18.92 | 17.88 | 18.11 | 4,691,559 | -1.20(-6.20%) |
May 10, 2019 | 19.83 | 19.83 | 18.73 | 19.30 | 5,594,381 | -0.58(-2.94%) |
May 09, 2019 | 19.62 | 20.05 | 19.58 | 19.89 | 5,137,350 | -0.42(-2.05%) |
May 08, 2019 | 20.15 | 20.47 | 20.02 | 20.30 | 3,435,681 | +0.19(+0.93%) |
May 07, 2019 | 20.77 | 20.92 | 19.90 | 20.12 | 5,056,942 | -0.72(-3.44%) |
May 06, 2019 | 21.05 | 21.22 | 20.64 | 20.84 | 3,956,659 | -0.53(-2.49%) |
May 03, 2019 | 21.49 | 21.53 | 21.05 | 21.37 | 2,573,295 | +0.07(+0.33%) |
May 02, 2019 | 21.18 | 21.36 | 20.89 | 21.30 | 3,154,634 | +0.19(+0.92%) |