Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.63 | 17.52 | 16.33 | 17.15 | 4,178,211 | +0.55(+3.34%) |
Jul 30, 2019 | 15.57 | 16.92 | 15.51 | 16.59 | 4,416,794 | +0.85(+5.37%) |
Jul 29, 2019 | 16.27 | 16.29 | 15.55 | 15.75 | 3,252,173 | -0.45(-2.76%) |
Jul 26, 2019 | 16.74 | 16.74 | 15.97 | 16.19 | 3,284,690 | -0.53(-3.20%) |
Jul 25, 2019 | 17.75 | 17.75 | 16.69 | 16.73 | 2,663,033 | -0.85(-4.81%) |
Jul 24, 2019 | 17.49 | 18.07 | 17.43 | 17.58 | 2,338,045 | +0.05(+0.28%) |
Jul 23, 2019 | 17.43 | 17.58 | 17.13 | 17.53 | 2,089,722 | +0.48(+2.80%) |
Jul 22, 2019 | 17.23 | 17.47 | 16.93 | 17.05 | 2,032,682 | -0.13(-0.74%) |
Jul 19, 2019 | 17.16 | 17.36 | 16.97 | 17.18 | 2,194,591 | +0.04(+0.23%) |
Jul 18, 2019 | 16.87 | 17.19 | 16.68 | 17.14 | 2,574,672 | +0.10(+0.57%) |
Jul 17, 2019 | 18.03 | 18.03 | 17.03 | 17.04 | 2,344,350 | -1.03(-5.70%) |
Jul 16, 2019 | 18.39 | 18.55 | 18.03 | 18.07 | 2,656,591 | -0.41(-2.21%) |
Jul 15, 2019 | 19.29 | 19.39 | 18.46 | 18.48 | 2,238,758 | -0.66(-3.46%) |
Jul 12, 2019 | 19.00 | 19.37 | 18.84 | 19.14 | 1,266,419 | +0.05(+0.25%) |
Jul 11, 2019 | 19.30 | 19.40 | 18.76 | 19.09 | 1,471,375 | -0.15(-0.76%) |
Jul 10, 2019 | 18.68 | 19.29 | 18.58 | 19.24 | 2,452,332 | +0.90(+4.93%) |
Jul 09, 2019 | 18.46 | 18.49 | 17.89 | 18.33 | 1,635,151 | -0.20(-1.10%) |
Jul 08, 2019 | 18.49 | 19.40 | 18.40 | 18.54 | 5,629,742 | +0.00(+0.00%) |
Jul 05, 2019 | 17.98 | 18.71 | 17.98 | 18.54 | 1,764,432 | +0.38(+2.09%) |
Jul 03, 2019 | 18.28 | 18.28 | 17.97 | 18.16 | 1,240,613 | -0.02(-0.11%) |
Jul 02, 2019 | 18.89 | 18.89 | 17.97 | 18.18 | 2,265,556 | -0.84(-4.40%) |
Jul 01, 2019 | 19.81 | 20.01 | 18.77 | 19.02 | 2,805,789 | -0.32(-1.66%) |
Jun 28, 2019 | 18.64 | 19.36 | 18.59 | 19.34 | 7,940,358 | +0.81(+4.36%) |
Jun 27, 2019 | 18.38 | 18.55 | 18.07 | 18.53 | 2,095,098 | +0.18(+0.95%) |
Jun 26, 2019 | 18.05 | 18.51 | 17.87 | 18.35 | 2,212,362 | +0.69(+3.91%) |
Jun 25, 2019 | 17.83 | 18.01 | 17.51 | 17.66 | 2,844,069 | -0.15(-0.82%) |
Jun 24, 2019 | 18.24 | 18.35 | 17.68 | 17.81 | 2,288,082 | -0.37(-2.03%) |
Jun 21, 2019 | 18.34 | 18.77 | 18.02 | 18.18 | 2,822,146 | -0.19(-1.06%) |
Jun 20, 2019 | 18.10 | 18.56 | 17.97 | 18.37 | 3,212,157 | +0.92(+5.30%) |
Jun 19, 2019 | 17.18 | 17.73 | 16.88 | 17.45 | 3,883,959 | +0.07(+0.39%) |
Jun 18, 2019 | 16.94 | 17.49 | 16.88 | 17.38 | 2,703,039 | +0.67(+4.02%) |
Jun 17, 2019 | 16.18 | 16.89 | 15.97 | 16.71 | 2,470,995 | +0.32(+1.96%) |
Jun 14, 2019 | 16.89 | 17.02 | 16.25 | 16.39 | 3,241,304 | -0.50(-2.94%) |
Jun 13, 2019 | 16.50 | 16.90 | 16.33 | 16.89 | 2,323,826 | +0.83(+5.15%) |
Jun 12, 2019 | 16.55 | 16.63 | 16.00 | 16.06 | 2,784,538 | -0.78(-4.62%) |
Jun 11, 2019 | 16.79 | 17.23 | 16.60 | 16.84 | 3,773,199 | +0.47(+2.85%) |
Jun 10, 2019 | 16.37 | 16.60 | 16.10 | 16.37 | 2,004,061 | +0.04(+0.24%) |
Jun 07, 2019 | 16.39 | 16.57 | 16.02 | 16.33 | 3,089,042 | +0.50(+3.13%) |
Jun 06, 2019 | 15.65 | 16.01 | 15.56 | 15.84 | 2,848,638 | +0.19(+1.24%) |
Jun 05, 2019 | 16.47 | 16.50 | 15.22 | 15.64 | 2,508,339 | -0.89(-5.36%) |
Jun 04, 2019 | 16.40 | 16.62 | 16.02 | 16.53 | 1,987,249 | +0.32(+1.98%) |
Jun 03, 2019 | 16.19 | 16.45 | 15.96 | 16.20 | 2,615,190 | +0.21(+1.34%) |
May 31, 2019 | 15.99 | 16.58 | 15.85 | 15.99 | 2,029,272 | -0.47(-2.84%) |
May 30, 2019 | 17.19 | 17.48 | 16.45 | 16.46 | 1,861,172 | -0.78(-4.51%) |
May 29, 2019 | 16.74 | 17.27 | 16.38 | 17.24 | 2,214,320 | +0.17(+0.97%) |
May 28, 2019 | 17.48 | 17.61 | 17.01 | 17.07 | 2,348,276 | -0.11(-0.62%) |
May 24, 2019 | 17.69 | 17.81 | 16.93 | 17.18 | 2,436,813 | -0.15(-0.84%) |
May 23, 2019 | 18.59 | 18.59 | 17.24 | 17.32 | 2,912,748 | -1.80(-9.41%) |
May 22, 2019 | 19.99 | 20.18 | 19.09 | 19.12 | 1,896,217 | -1.02(-5.07%) |
May 21, 2019 | 19.62 | 20.18 | 19.44 | 20.14 | 1,127,343 | +0.68(+3.50%) |
May 20, 2019 | 19.44 | 19.71 | 19.31 | 19.46 | 1,199,019 | +0.01(+0.05%) |
May 17, 2019 | 19.88 | 20.03 | 19.44 | 19.45 | 1,281,532 | -0.78(-3.85%) |
May 16, 2019 | 20.21 | 20.61 | 19.98 | 20.23 | 1,673,403 | +0.18(+0.87%) |
May 15, 2019 | 19.18 | 20.25 | 19.08 | 20.06 | 1,519,343 | +0.59(+3.05%) |
May 14, 2019 | 18.96 | 19.73 | 18.84 | 19.46 | 2,425,850 | +0.66(+3.52%) |
May 13, 2019 | 19.14 | 19.41 | 18.74 | 18.80 | 2,268,806 | -0.57(-2.96%) |
May 10, 2019 | 19.21 | 19.47 | 18.70 | 19.38 | 1,643,219 | -0.01(-0.05%) |
May 09, 2019 | 18.90 | 19.54 | 18.71 | 19.39 | 2,027,944 | +0.27(+1.43%) |
May 08, 2019 | 18.57 | 19.32 | 18.56 | 19.11 | 2,082,195 | +0.61(+3.31%) |
May 07, 2019 | 18.54 | 18.66 | 18.08 | 18.50 | 1,781,734 | -0.45(-2.36%) |
May 06, 2019 | 18.06 | 19.08 | 17.95 | 18.95 | 1,761,902 | +0.32(+1.72%) |
May 03, 2019 | 18.20 | 18.70 | 17.88 | 18.63 | 1,978,381 | +0.69(+3.85%) |
May 02, 2019 | 18.04 | 18.29 | 17.27 | 17.94 | 3,625,269 | -0.29(-1.60%) |