Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.51 | 16.76 | 16.24 | 16.29 | 3,309,913 | -0.21(-1.29%) |
Jul 30, 2019 | 16.28 | 16.51 | 15.94 | 16.51 | 2,487,208 | +0.00(+0.00%) |
Jul 29, 2019 | 16.67 | 17.09 | 16.39 | 16.51 | 3,077,536 | -0.15(-0.87%) |
Jul 26, 2019 | 16.36 | 16.81 | 16.14 | 16.65 | 2,427,648 | +0.38(+2.36%) |
Jul 25, 2019 | 16.37 | 17.30 | 15.50 | 16.27 | 6,327,979 | -0.21(-1.25%) |
Jul 24, 2019 | 16.30 | 16.67 | 16.07 | 16.47 | 2,616,125 | +0.15(+0.89%) |
Jul 23, 2019 | 15.95 | 16.52 | 15.95 | 16.33 | 2,402,663 | +0.42(+2.63%) |
Jul 22, 2019 | 16.16 | 16.30 | 15.70 | 15.91 | 2,798,097 | -0.16(-1.01%) |
Jul 19, 2019 | 16.33 | 16.46 | 16.03 | 16.07 | 2,805,724 | -0.29(-1.78%) |
Jul 18, 2019 | 16.56 | 16.83 | 16.15 | 16.36 | 2,079,962 | -0.25(-1.49%) |
Jul 17, 2019 | 17.30 | 17.30 | 16.53 | 16.61 | 2,665,902 | -0.83(-4.75%) |
Jul 16, 2019 | 16.62 | 17.71 | 16.56 | 17.44 | 2,716,845 | +0.91(+5.48%) |
Jul 15, 2019 | 16.82 | 16.89 | 16.40 | 16.53 | 3,867,510 | -0.33(-1.98%) |
Jul 12, 2019 | 16.10 | 17.23 | 16.04 | 16.86 | 2,818,248 | +0.50(+3.03%) |
Jul 11, 2019 | 16.80 | 16.80 | 16.01 | 16.37 | 2,968,765 | -0.41(-2.44%) |
Jul 10, 2019 | 17.18 | 17.22 | 16.64 | 16.78 | 2,191,138 | -0.18(-1.06%) |
Jul 09, 2019 | 16.71 | 17.16 | 16.39 | 16.96 | 3,747,466 | +0.09(+0.51%) |
Jul 08, 2019 | 17.93 | 18.03 | 16.80 | 16.87 | 4,510,834 | -1.28(-7.06%) |
Jul 05, 2019 | 18.33 | 18.55 | 17.90 | 18.15 | 1,790,068 | -0.24(-1.30%) |
Jul 03, 2019 | 17.98 | 18.50 | 17.47 | 18.39 | 2,665,262 | +0.31(+1.70%) |
Jul 02, 2019 | 19.20 | 19.20 | 17.62 | 18.09 | 6,407,800 | -1.16(-6.04%) |
Jul 01, 2019 | 20.91 | 21.13 | 19.19 | 19.25 | 5,517,863 | -1.26(-6.13%) |
Jun 28, 2019 | 21.36 | 21.48 | 20.41 | 20.50 | 9,118,077 | -0.77(-3.61%) |
Jun 27, 2019 | 21.36 | 21.55 | 21.12 | 21.27 | 4,516,133 | -0.15(-0.68%) |
Jun 26, 2019 | 21.10 | 21.49 | 21.00 | 21.42 | 1,256,210 | +0.49(+2.33%) |
Jun 25, 2019 | 20.52 | 21.08 | 20.42 | 20.93 | 1,819,298 | +0.18(+0.86%) |
Jun 24, 2019 | 21.20 | 21.32 | 20.75 | 20.75 | 2,002,522 | -0.49(-2.29%) |
Jun 21, 2019 | 20.77 | 21.66 | 20.70 | 21.24 | 4,033,945 | +0.44(+2.09%) |
Jun 20, 2019 | 21.20 | 21.31 | 20.60 | 20.80 | 1,654,144 | +0.12(+0.58%) |
Jun 19, 2019 | 20.90 | 20.94 | 20.60 | 20.68 | 1,964,998 | -0.12(-0.57%) |
Jun 18, 2019 | 20.34 | 21.02 | 20.16 | 20.80 | 2,237,120 | +0.70(+3.48%) |
Jun 17, 2019 | 20.38 | 20.44 | 20.03 | 20.10 | 1,959,308 | -0.26(-1.30%) |
Jun 14, 2019 | 20.57 | 20.57 | 20.12 | 20.37 | 1,659,556 | -0.37(-1.77%) |
Jun 13, 2019 | 20.28 | 20.75 | 20.14 | 20.73 | 1,421,770 | +0.59(+2.93%) |
Jun 12, 2019 | 20.26 | 20.42 | 20.00 | 20.14 | 1,983,150 | -0.23(-1.13%) |
Jun 11, 2019 | 20.44 | 21.13 | 20.33 | 20.38 | 4,462,357 | +0.75(+3.83%) |
Jun 10, 2019 | 19.38 | 19.96 | 19.38 | 19.62 | 2,920,341 | +0.33(+1.73%) |
Jun 07, 2019 | 19.41 | 19.55 | 19.10 | 19.29 | 2,068,885 | -0.08(-0.40%) |
Jun 06, 2019 | 19.16 | 19.48 | 18.80 | 19.37 | 2,344,102 | +0.21(+1.11%) |
Jun 05, 2019 | 19.98 | 20.08 | 18.85 | 19.15 | 3,880,805 | -0.56(-2.82%) |
Jun 04, 2019 | 19.21 | 19.87 | 19.13 | 19.71 | 3,709,303 | +0.95(+5.05%) |
Jun 03, 2019 | 18.00 | 18.93 | 17.99 | 18.76 | 3,229,841 | +0.74(+4.13%) |
May 31, 2019 | 18.61 | 18.73 | 18.01 | 18.02 | 3,870,424 | -0.97(-5.09%) |
May 30, 2019 | 19.27 | 19.80 | 18.89 | 18.98 | 1,592,754 | -0.38(-1.98%) |
May 29, 2019 | 19.09 | 19.40 | 18.86 | 19.37 | 1,899,682 | -0.11(-0.57%) |
May 28, 2019 | 19.32 | 19.56 | 19.10 | 19.48 | 2,466,452 | +0.24(+1.24%) |
May 24, 2019 | 19.80 | 20.09 | 19.04 | 19.24 | 1,652,884 | -0.33(-1.70%) |
May 23, 2019 | 19.89 | 19.89 | 19.26 | 19.57 | 3,420,328 | -0.49(-2.43%) |
May 22, 2019 | 20.15 | 20.41 | 19.86 | 20.06 | 2,235,073 | -0.23(-1.14%) |
May 21, 2019 | 19.59 | 20.66 | 19.58 | 20.29 | 4,232,144 | +1.14(+5.98%) |
May 20, 2019 | 19.44 | 19.56 | 19.10 | 19.15 | 2,896,985 | -0.58(-2.95%) |
May 17, 2019 | 20.17 | 20.29 | 19.54 | 19.73 | 3,615,720 | -0.72(-3.51%) |
May 16, 2019 | 20.34 | 20.80 | 20.00 | 20.44 | 3,092,285 | +0.16(+0.80%) |
May 15, 2019 | 20.50 | 20.76 | 19.96 | 20.28 | 5,507,563 | -0.35(-1.70%) |
May 14, 2019 | 21.54 | 22.05 | 20.60 | 20.63 | 11,088,638 | -0.78(-3.63%) |
May 13, 2019 | 21.94 | 22.23 | 21.19 | 21.41 | 3,665,329 | -1.40(-6.12%) |
May 10, 2019 | 23.01 | 23.23 | 22.33 | 22.81 | 5,785,317 | -0.18(-0.77%) |
May 09, 2019 | 24.28 | 24.30 | 22.91 | 22.98 | 4,558,323 | -1.72(-6.95%) |
May 08, 2019 | 24.35 | 24.78 | 23.86 | 24.70 | 4,202,155 | +0.10(+0.41%) |
May 07, 2019 | 26.20 | 26.31 | 24.32 | 24.60 | 5,347,432 | -2.13(-7.97%) |
May 06, 2019 | 27.90 | 28.55 | 26.51 | 26.73 | 6,067,367 | -2.17(-7.52%) |
May 03, 2019 | 28.17 | 29.19 | 27.70 | 28.90 | 6,190,960 | +0.01(+0.03%) |
May 02, 2019 | 29.28 | 29.60 | 28.54 | 28.89 | 3,075,629 | -0.54(-1.84%) |