Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.22 | 18.22 | 17.56 | 17.70 | 3,002,515 | -0.39(-2.14%) |
Jul 30, 2019 | 18.04 | 18.14 | 17.93 | 18.09 | 1,943,759 | -0.44(-2.36%) |
Jul 29, 2019 | 18.49 | 18.54 | 18.28 | 18.53 | 3,188,668 | -0.05(-0.26%) |
Jul 26, 2019 | 18.83 | 18.84 | 18.54 | 18.57 | 2,914,831 | +0.13(+0.68%) |
Jul 25, 2019 | 18.81 | 18.83 | 18.27 | 18.45 | 5,157,166 | -0.42(-2.21%) |
Jul 24, 2019 | 18.78 | 19.09 | 18.76 | 18.87 | 5,354,684 | +0.41(+2.21%) |
Jul 23, 2019 | 18.45 | 18.49 | 18.30 | 18.46 | 2,413,236 | +0.45(+2.48%) |
Jul 22, 2019 | 17.96 | 18.12 | 17.91 | 18.01 | 2,381,720 | +0.37(+2.09%) |
Jul 19, 2019 | 17.73 | 17.81 | 17.59 | 17.64 | 1,868,098 | +0.11(+0.61%) |
Jul 18, 2019 | 17.25 | 17.61 | 17.25 | 17.54 | 3,248,201 | +0.29(+1.69%) |
Jul 17, 2019 | 17.36 | 17.38 | 17.19 | 17.25 | 2,265,845 | +0.11(+0.62%) |
Jul 16, 2019 | 17.09 | 17.28 | 17.00 | 17.14 | 1,318,949 | -0.13(-0.73%) |
Jul 15, 2019 | 17.35 | 17.41 | 17.15 | 17.27 | 1,397,970 | -0.06(-0.34%) |
Jul 12, 2019 | 17.18 | 17.34 | 17.16 | 17.32 | 1,154,880 | +0.20(+1.19%) |
Jul 11, 2019 | 17.20 | 17.24 | 16.99 | 17.12 | 3,713,297 | -0.01(-0.06%) |
Jul 10, 2019 | 17.27 | 17.41 | 17.06 | 17.13 | 2,248,612 | +0.18(+1.09%) |
Jul 09, 2019 | 16.66 | 16.96 | 16.66 | 16.95 | 2,218,006 | -0.03(-0.17%) |
Jul 08, 2019 | 17.03 | 17.05 | 16.86 | 16.97 | 1,825,496 | -0.18(-1.07%) |
Jul 05, 2019 | 17.20 | 17.21 | 17.03 | 17.16 | 2,627,399 | -0.31(-1.78%) |
Jul 03, 2019 | 17.50 | 17.53 | 17.42 | 17.47 | 2,745,238 | -0.01(-0.06%) |
Jul 02, 2019 | 17.68 | 17.71 | 17.39 | 17.48 | 5,179,206 | -0.32(-1.80%) |
Jul 01, 2019 | 18.12 | 18.16 | 17.65 | 17.80 | 6,712,919 | +0.71(+4.14%) |
Jun 28, 2019 | 17.24 | 17.30 | 17.08 | 17.09 | 5,161,188 | +0.11(+0.63%) |
Jun 27, 2019 | 16.95 | 17.02 | 16.88 | 16.98 | 1,553,540 | +0.38(+2.28%) |
Jun 26, 2019 | 16.87 | 16.92 | 16.58 | 16.61 | 2,892,026 | +0.51(+3.19%) |
Jun 25, 2019 | 16.55 | 16.57 | 16.07 | 16.09 | 3,322,023 | -0.42(-2.53%) |
Jun 24, 2019 | 16.44 | 16.61 | 16.39 | 16.51 | 1,982,788 | +0.04(+0.24%) |
Jun 21, 2019 | 16.39 | 16.53 | 16.31 | 16.47 | 2,722,351 | -0.16(-0.99%) |
Jun 20, 2019 | 16.80 | 16.81 | 16.47 | 16.64 | 4,938,473 | +0.55(+3.44%) |
Jun 19, 2019 | 16.20 | 16.23 | 15.99 | 16.08 | 3,476,884 | +0.46(+2.92%) |
Jun 18, 2019 | 15.15 | 15.81 | 15.13 | 15.63 | 5,626,320 | +0.50(+3.34%) |
Jun 17, 2019 | 15.37 | 15.44 | 15.09 | 15.12 | 3,114,699 | -0.16(-1.02%) |
Jun 14, 2019 | 15.28 | 15.34 | 15.17 | 15.28 | 2,296,206 | -0.71(-4.41%) |
Jun 13, 2019 | 15.87 | 15.99 | 15.77 | 15.98 | 1,921,266 | +0.24(+1.53%) |
Jun 12, 2019 | 16.09 | 16.09 | 15.73 | 15.74 | 2,294,120 | -0.38(-2.34%) |
Jun 11, 2019 | 16.36 | 16.39 | 16.01 | 16.12 | 2,604,740 | +0.33(+2.08%) |
Jun 10, 2019 | 15.75 | 15.99 | 15.70 | 15.79 | 4,576,540 | -0.17(-1.09%) |
Jun 07, 2019 | 15.31 | 16.54 | 15.23 | 15.96 | 7,367,772 | +0.86(+5.69%) |
Jun 06, 2019 | 15.09 | 15.18 | 14.91 | 15.10 | 1,773,342 | +0.01(+0.06%) |
Jun 05, 2019 | 15.40 | 15.44 | 15.02 | 15.09 | 3,749,675 | -0.35(-2.25%) |
Jun 04, 2019 | 15.11 | 15.45 | 14.99 | 15.44 | 3,099,964 | +0.79(+5.41%) |
Jun 03, 2019 | 14.72 | 14.89 | 14.54 | 14.65 | 3,729,835 | +0.12(+0.80%) |
May 31, 2019 | 14.49 | 14.79 | 14.45 | 14.53 | 3,271,690 | -0.07(-0.46%) |
May 30, 2019 | 14.52 | 14.72 | 14.47 | 14.60 | 3,734,856 | -0.05(-0.33%) |
May 29, 2019 | 14.30 | 14.76 | 14.27 | 14.65 | 3,916,699 | +0.06(+0.40%) |
May 28, 2019 | 14.80 | 14.90 | 14.57 | 14.59 | 3,105,459 | -0.14(-0.92%) |
May 24, 2019 | 14.85 | 14.96 | 14.68 | 14.73 | 3,831,668 | -0.20(-1.36%) |
May 23, 2019 | 14.92 | 14.96 | 14.64 | 14.93 | 4,753,202 | -0.59(-3.80%) |
May 22, 2019 | 15.62 | 15.76 | 15.48 | 15.52 | 3,985,384 | -0.29(-1.83%) |
May 21, 2019 | 15.84 | 15.94 | 15.66 | 15.81 | 5,527,099 | +0.77(+5.14%) |
May 20, 2019 | 15.27 | 15.39 | 14.92 | 15.04 | 6,804,683 | -1.38(-8.42%) |
May 17, 2019 | 16.69 | 16.91 | 16.36 | 16.42 | 5,524,639 | -0.41(-2.41%) |
May 16, 2019 | 16.77 | 17.07 | 16.74 | 16.82 | 4,591,100 | +0.06(+0.35%) |
May 15, 2019 | 16.16 | 16.96 | 16.15 | 16.77 | 5,496,692 | +0.42(+2.54%) |
May 14, 2019 | 16.11 | 16.44 | 15.99 | 16.35 | 6,570,451 | +1.17(+7.70%) |
May 13, 2019 | 15.62 | 15.67 | 15.13 | 15.18 | 14,590,220 | -1.10(-6.77%) |
May 10, 2019 | 16.21 | 16.45 | 15.92 | 16.28 | 5,284,235 | +0.01(+0.06%) |
May 09, 2019 | 16.16 | 16.36 | 15.88 | 16.27 | 5,975,804 | -0.35(-2.09%) |
May 08, 2019 | 16.56 | 16.87 | 16.53 | 16.62 | 2,594,779 | +0.04(+0.23%) |
May 07, 2019 | 16.84 | 16.85 | 16.33 | 16.58 | 5,226,418 | -0.37(-2.17%) |
May 06, 2019 | 16.87 | 17.02 | 16.77 | 16.95 | 3,212,151 | -0.88(-4.93%) |
May 03, 2019 | 17.62 | 17.84 | 17.59 | 17.83 | 2,400,109 | +0.07(+0.38%) |
May 02, 2019 | 17.72 | 17.88 | 17.52 | 17.76 | 3,164,556 | +0.05(+0.27%) |