Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.33 | 16.59 | 15.32 | 15.35 | 3,899,160 | -1.61(-9.51%) |
Jul 30, 2019 | 16.97 | 17.09 | 16.80 | 16.97 | 2,058,762 | -0.19(-1.11%) |
Jul 29, 2019 | 17.53 | 17.57 | 17.10 | 17.16 | 1,571,515 | -0.41(-2.31%) |
Jul 26, 2019 | 17.54 | 17.70 | 17.47 | 17.56 | 922,360 | +0.02(+0.09%) |
Jul 25, 2019 | 17.67 | 17.74 | 17.43 | 17.55 | 737,412 | -0.07(-0.39%) |
Jul 24, 2019 | 17.49 | 17.75 | 17.46 | 17.62 | 1,387,078 | +0.03(+0.17%) |
Jul 23, 2019 | 17.37 | 17.70 | 17.29 | 17.59 | 1,297,876 | +0.33(+1.91%) |
Jul 22, 2019 | 17.30 | 17.37 | 16.99 | 17.26 | 2,405,620 | -0.10(-0.57%) |
Jul 19, 2019 | 17.30 | 17.56 | 17.28 | 17.36 | 959,877 | +0.07(+0.40%) |
Jul 18, 2019 | 17.11 | 17.30 | 16.95 | 17.29 | 1,403,175 | +0.20(+1.16%) |
Jul 17, 2019 | 17.30 | 17.33 | 17.03 | 17.09 | 1,258,313 | -0.24(-1.37%) |
Jul 16, 2019 | 17.37 | 17.49 | 17.29 | 17.33 | 1,501,303 | -0.15(-0.83%) |
Jul 15, 2019 | 17.67 | 17.72 | 17.43 | 17.47 | 1,365,902 | -0.15(-0.82%) |
Jul 12, 2019 | 17.56 | 17.77 | 17.51 | 17.62 | 1,777,269 | +0.05(+0.30%) |
Jul 11, 2019 | 17.33 | 17.58 | 17.30 | 17.56 | 1,610,812 | +0.34(+1.95%) |
Jul 10, 2019 | 17.15 | 17.30 | 17.08 | 17.23 | 1,519,685 | +0.19(+1.12%) |
Jul 09, 2019 | 16.63 | 17.04 | 16.61 | 17.04 | 1,504,156 | +0.21(+1.23%) |
Jul 08, 2019 | 16.74 | 16.85 | 16.69 | 16.83 | 1,190,871 | -0.01(-0.05%) |
Jul 05, 2019 | 16.66 | 16.85 | 16.45 | 16.84 | 947,197 | +0.21(+1.24%) |
Jul 03, 2019 | 16.53 | 16.70 | 16.48 | 16.63 | 1,256,219 | +0.21(+1.30%) |
Jul 02, 2019 | 16.52 | 16.52 | 16.24 | 16.42 | 1,396,927 | -0.12(-0.74%) |
Jul 01, 2019 | 16.67 | 16.82 | 16.31 | 16.54 | 1,845,463 | +0.17(+1.03%) |
Jun 28, 2019 | 16.36 | 16.63 | 16.31 | 16.37 | 13,091,612 | +0.08(+0.52%) |
Jun 27, 2019 | 16.09 | 16.30 | 16.09 | 16.29 | 1,894,005 | +0.21(+1.33%) |
Jun 26, 2019 | 16.06 | 16.28 | 16.02 | 16.07 | 2,560,081 | +0.08(+0.53%) |
Jun 25, 2019 | 16.47 | 16.49 | 15.96 | 15.99 | 1,819,615 | -0.52(-3.15%) |
Jun 24, 2019 | 16.41 | 16.64 | 16.34 | 16.51 | 1,448,681 | +0.21(+1.31%) |
Jun 21, 2019 | 16.37 | 16.45 | 16.16 | 16.29 | 3,035,711 | -0.34(-2.07%) |
Jun 20, 2019 | 16.60 | 16.72 | 16.46 | 16.64 | 1,698,948 | +0.19(+1.16%) |
Jun 19, 2019 | 16.49 | 16.56 | 16.29 | 16.45 | 1,322,709 | +0.08(+0.47%) |
Jun 18, 2019 | 16.04 | 16.40 | 15.84 | 16.37 | 2,327,139 | +0.42(+2.64%) |
Jun 17, 2019 | 16.28 | 16.29 | 15.93 | 15.95 | 1,394,152 | -0.38(-2.34%) |
Jun 14, 2019 | 16.43 | 16.43 | 16.21 | 16.33 | 1,111,643 | -0.09(-0.56%) |
Jun 13, 2019 | 16.41 | 16.55 | 16.30 | 16.42 | 1,571,793 | +0.03(+0.19%) |
Jun 12, 2019 | 16.39 | 16.50 | 16.25 | 16.39 | 1,399,916 | +0.07(+0.42%) |
Jun 11, 2019 | 16.85 | 16.85 | 16.12 | 16.32 | 1,805,166 | -0.41(-2.42%) |
Jun 10, 2019 | 16.78 | 16.92 | 16.73 | 16.73 | 1,675,454 | +0.12(+0.74%) |
Jun 07, 2019 | 16.22 | 16.65 | 16.18 | 16.61 | 1,616,222 | +0.45(+2.79%) |
Jun 06, 2019 | 15.76 | 16.16 | 15.74 | 16.16 | 1,387,238 | +0.41(+2.57%) |
Jun 05, 2019 | 15.96 | 16.04 | 15.68 | 15.75 | 1,053,864 | -0.23(-1.44%) |
Jun 04, 2019 | 15.72 | 16.00 | 15.61 | 15.98 | 1,240,092 | +0.50(+3.26%) |
Jun 03, 2019 | 15.49 | 15.75 | 15.38 | 15.48 | 1,633,796 | -0.07(-0.44%) |
May 31, 2019 | 15.90 | 15.92 | 15.53 | 15.54 | 2,948,390 | -0.59(-3.65%) |
May 30, 2019 | 16.31 | 16.43 | 16.08 | 16.13 | 1,014,092 | -0.19(-1.17%) |
May 29, 2019 | 16.27 | 16.39 | 16.13 | 16.32 | 1,555,070 | -0.02(-0.09%) |
May 28, 2019 | 16.49 | 16.50 | 16.33 | 16.34 | 1,888,925 | -0.24(-1.48%) |
May 24, 2019 | 16.53 | 16.62 | 16.43 | 16.59 | 723,535 | +0.15(+0.93%) |
May 23, 2019 | 16.42 | 16.54 | 16.32 | 16.43 | 1,081,924 | -0.18(-1.10%) |
May 22, 2019 | 16.39 | 16.68 | 16.39 | 16.62 | 836,589 | +0.08(+0.51%) |
May 21, 2019 | 16.30 | 16.56 | 16.30 | 16.53 | 1,203,187 | +0.30(+1.84%) |
May 20, 2019 | 16.19 | 16.34 | 16.08 | 16.23 | 1,521,157 | -0.05(-0.28%) |
May 17, 2019 | 16.30 | 16.49 | 16.26 | 16.28 | 1,067,198 | -0.19(-1.16%) |
May 16, 2019 | 16.45 | 16.64 | 16.34 | 16.47 | 928,002 | +0.02(+0.09%) |
May 15, 2019 | 16.06 | 16.53 | 16.01 | 16.45 | 1,303,720 | +0.28(+1.70%) |
May 14, 2019 | 16.26 | 16.39 | 16.16 | 16.18 | 1,633,499 | -0.02(-0.14%) |
May 13, 2019 | 16.56 | 16.69 | 16.20 | 16.20 | 3,265,363 | -0.73(-4.29%) |
May 10, 2019 | 16.92 | 17.02 | 16.75 | 16.93 | 1,458,182 | -0.01(-0.05%) |
May 09, 2019 | 16.75 | 16.96 | 16.57 | 16.94 | 1,929,628 | +0.00(+0.00%) |
May 08, 2019 | 16.79 | 17.14 | 16.73 | 16.94 | 2,140,775 | +0.17(+0.99%) |
May 07, 2019 | 16.62 | 16.89 | 16.44 | 16.77 | 3,053,619 | -0.09(-0.54%) |
May 06, 2019 | 16.33 | 16.92 | 16.28 | 16.86 | 3,245,666 | -0.11(-0.62%) |
May 03, 2019 | 16.41 | 17.67 | 16.41 | 16.97 | 6,708,169 | -0.71(-4.00%) |
May 02, 2019 | 18.13 | 18.29 | 17.27 | 17.67 | 5,774,264 | -1.23(-6.53%) |