Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.23 | 22.31 | 20.43 | 20.47 | 5,639,431 | -0.71(-3.36%) |
Jul 30, 2019 | 21.17 | 21.25 | 20.89 | 21.19 | 1,678,611 | +0.03(+0.12%) |
Jul 29, 2019 | 21.54 | 21.54 | 20.78 | 21.16 | 911,053 | -0.27(-1.24%) |
Jul 26, 2019 | 21.42 | 21.60 | 21.22 | 21.43 | 1,496,149 | +0.03(+0.16%) |
Jul 25, 2019 | 21.30 | 21.46 | 20.87 | 21.39 | 1,459,106 | +0.07(+0.32%) |
Jul 24, 2019 | 20.69 | 21.43 | 20.50 | 21.32 | 1,546,691 | +0.72(+3.50%) |
Jul 23, 2019 | 20.35 | 20.64 | 19.98 | 20.60 | 805,883 | +0.21(+1.01%) |
Jul 22, 2019 | 19.96 | 20.52 | 19.06 | 20.40 | 2,070,354 | +0.63(+3.17%) |
Jul 19, 2019 | 20.29 | 20.37 | 19.71 | 19.77 | 1,625,692 | -0.39(-1.96%) |
Jul 18, 2019 | 20.26 | 20.56 | 19.98 | 20.16 | 733,855 | -0.15(-0.76%) |
Jul 17, 2019 | 20.60 | 20.64 | 20.27 | 20.32 | 558,171 | -0.22(-1.09%) |
Jul 16, 2019 | 20.52 | 20.69 | 20.40 | 20.54 | 539,000 | +0.14(+0.67%) |
Jul 15, 2019 | 20.79 | 20.79 | 20.25 | 20.40 | 625,886 | -0.22(-1.08%) |
Jul 12, 2019 | 20.85 | 21.08 | 20.60 | 20.63 | 770,849 | -0.04(-0.21%) |
Jul 11, 2019 | 20.83 | 21.02 | 20.57 | 20.67 | 1,236,143 | -0.17(-0.82%) |
Jul 10, 2019 | 21.16 | 21.37 | 20.61 | 20.84 | 2,550,391 | -0.01(-0.04%) |
Jul 09, 2019 | 19.83 | 21.46 | 19.83 | 20.85 | 4,526,725 | +0.82(+4.07%) |
Jul 08, 2019 | 20.08 | 20.24 | 19.75 | 20.04 | 825,627 | -0.27(-1.35%) |
Jul 05, 2019 | 20.33 | 20.49 | 20.16 | 20.31 | 564,652 | -0.02(-0.08%) |
Jul 03, 2019 | 20.38 | 20.65 | 20.04 | 20.33 | 668,683 | -0.11(-0.55%) |
Jul 02, 2019 | 20.03 | 20.45 | 19.71 | 20.44 | 2,110,662 | +0.44(+2.19%) |
Jul 01, 2019 | 19.71 | 20.04 | 19.41 | 20.00 | 1,117,057 | +0.59(+3.05%) |
Jun 28, 2019 | 19.16 | 19.58 | 19.02 | 19.41 | 777,140 | +0.37(+1.94%) |
Jun 27, 2019 | 18.88 | 19.15 | 18.86 | 19.04 | 468,110 | +0.25(+1.33%) |
Jun 26, 2019 | 18.63 | 18.88 | 18.58 | 18.79 | 368,803 | +0.17(+0.92%) |
Jun 25, 2019 | 18.76 | 18.94 | 18.58 | 18.62 | 331,951 | -0.19(-1.00%) |
Jun 24, 2019 | 19.05 | 19.13 | 18.76 | 18.81 | 441,626 | -0.32(-1.66%) |
Jun 21, 2019 | 19.05 | 19.42 | 19.05 | 19.13 | 656,101 | -0.09(-0.49%) |
Jun 20, 2019 | 19.52 | 19.74 | 19.05 | 19.22 | 1,308,020 | -0.15(-0.75%) |
Jun 19, 2019 | 19.03 | 19.40 | 19.01 | 19.37 | 695,621 | +0.39(+2.08%) |
Jun 18, 2019 | 19.08 | 19.30 | 18.88 | 18.97 | 883,997 | -0.07(-0.36%) |
Jun 17, 2019 | 18.70 | 19.06 | 18.64 | 19.04 | 906,055 | +0.34(+1.84%) |
Jun 14, 2019 | 18.70 | 18.88 | 18.64 | 18.70 | 369,173 | -0.08(-0.41%) |
Jun 13, 2019 | 18.63 | 18.82 | 18.60 | 18.77 | 247,653 | +0.26(+1.39%) |
Jun 12, 2019 | 18.34 | 18.53 | 18.16 | 18.52 | 328,349 | +0.03(+0.19%) |
Jun 11, 2019 | 18.48 | 18.76 | 18.36 | 18.48 | 954,855 | +0.16(+0.89%) |
Jun 10, 2019 | 18.42 | 18.65 | 18.16 | 18.32 | 653,717 | -0.17(-0.93%) |
Jun 07, 2019 | 18.03 | 18.53 | 17.69 | 18.49 | 667,052 | +0.52(+2.91%) |
Jun 06, 2019 | 17.79 | 18.00 | 17.77 | 17.97 | 293,886 | +0.15(+0.82%) |
Jun 05, 2019 | 17.67 | 17.90 | 17.36 | 17.82 | 552,362 | +0.27(+1.52%) |
Jun 04, 2019 | 17.17 | 17.60 | 17.02 | 17.55 | 912,144 | +0.56(+3.28%) |
Jun 03, 2019 | 16.76 | 17.13 | 16.74 | 17.00 | 286,062 | +0.09(+0.51%) |
May 31, 2019 | 17.17 | 17.35 | 16.88 | 16.91 | 1,084,571 | -0.51(-2.91%) |
May 30, 2019 | 17.23 | 17.43 | 17.19 | 17.42 | 445,620 | +0.30(+1.76%) |
May 29, 2019 | 17.11 | 17.25 | 17.05 | 17.12 | 503,409 | -0.14(-0.80%) |
May 28, 2019 | 17.37 | 17.55 | 17.25 | 17.25 | 507,902 | -0.16(-0.94%) |
May 24, 2019 | 17.40 | 17.49 | 17.35 | 17.42 | 420,082 | +0.07(+0.40%) |
May 23, 2019 | 17.68 | 17.80 | 17.22 | 17.35 | 1,328,848 | -0.49(-2.74%) |
May 22, 2019 | 17.67 | 17.94 | 17.66 | 17.84 | 905,285 | +0.06(+0.34%) |
May 21, 2019 | 17.76 | 17.94 | 17.40 | 17.78 | 1,294,146 | -0.04(-0.24%) |
May 20, 2019 | 17.86 | 17.98 | 17.61 | 17.82 | 814,401 | -0.15(-0.81%) |
May 17, 2019 | 17.97 | 18.10 | 17.90 | 17.97 | 578,166 | -0.11(-0.62%) |
May 16, 2019 | 17.81 | 18.17 | 17.79 | 18.08 | 496,838 | +0.20(+1.10%) |
May 15, 2019 | 17.51 | 18.04 | 17.40 | 17.88 | 1,121,766 | +0.32(+1.81%) |
May 14, 2019 | 17.41 | 17.60 | 17.41 | 17.56 | 295,286 | +0.32(+1.84%) |
May 13, 2019 | 17.36 | 17.55 | 17.19 | 17.25 | 1,219,171 | -0.45(-2.57%) |
May 10, 2019 | 17.61 | 17.78 | 17.49 | 17.70 | 472,505 | -0.12(-0.67%) |
May 09, 2019 | 17.63 | 17.97 | 17.60 | 17.82 | 691,620 | -0.18(-1.00%) |
May 08, 2019 | 17.78 | 18.13 | 17.78 | 18.00 | 858,513 | +0.09(+0.53%) |
May 07, 2019 | 17.55 | 17.98 | 17.51 | 17.91 | 1,492,734 | +0.10(+0.58%) |
May 06, 2019 | 17.63 | 17.85 | 17.43 | 17.80 | 1,422,094 | -0.22(-1.24%) |
May 03, 2019 | 17.88 | 18.20 | 17.81 | 18.03 | 930,914 | +0.25(+1.40%) |
May 02, 2019 | 17.43 | 17.92 | 16.85 | 17.78 | 1,267,656 | +0.18(+1.02%) |