Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.29 | 17.42 | 17.14 | 17.20 | 56,753 | -0.16(-0.91%) |
Jul 30, 2019 | 17.27 | 17.36 | 17.26 | 17.36 | 53,387 | +0.00(+0.00%) |
Jul 29, 2019 | 17.26 | 17.36 | 17.19 | 17.36 | 45,902 | +0.10(+0.60%) |
Jul 26, 2019 | 17.27 | 17.31 | 17.19 | 17.25 | 26,185 | +0.03(+0.16%) |
Jul 25, 2019 | 17.30 | 17.30 | 17.19 | 17.23 | 49,349 | -0.09(-0.52%) |
Jul 24, 2019 | 17.25 | 17.32 | 17.21 | 17.32 | 26,253 | +0.14(+0.80%) |
Jul 23, 2019 | 16.96 | 17.25 | 16.96 | 17.18 | 44,552 | +0.08(+0.48%) |
Jul 22, 2019 | 17.16 | 17.16 | 16.93 | 17.10 | 84,326 | -0.10(-0.59%) |
Jul 19, 2019 | 17.28 | 17.29 | 17.19 | 17.20 | 63,152 | +0.01(+0.04%) |
Jul 18, 2019 | 17.22 | 17.28 | 17.15 | 17.19 | 38,688 | -0.05(-0.32%) |
Jul 17, 2019 | 17.27 | 17.27 | 17.15 | 17.25 | 45,124 | +0.00(+0.00%) |
Jul 16, 2019 | 17.22 | 17.32 | 17.22 | 17.25 | 65,255 | +0.03(+0.16%) |
Jul 15, 2019 | 17.14 | 17.25 | 17.09 | 17.22 | 43,200 | +0.11(+0.64%) |
Jul 12, 2019 | 17.05 | 17.15 | 17.05 | 17.11 | 57,731 | +0.07(+0.40%) |
Jul 11, 2019 | 17.10 | 17.10 | 16.99 | 17.04 | 41,820 | -0.01(-0.08%) |
Jul 10, 2019 | 16.96 | 17.05 | 16.94 | 17.05 | 54,606 | +0.16(+0.93%) |
Jul 09, 2019 | 16.83 | 16.90 | 16.80 | 16.90 | 30,029 | +0.07(+0.41%) |
Jul 08, 2019 | 16.88 | 16.88 | 16.78 | 16.83 | 58,406 | +0.00(+0.00%) |
Jul 05, 2019 | 16.88 | 16.88 | 16.78 | 16.83 | 33,994 | -0.02(-0.12%) |
Jul 03, 2019 | 16.67 | 16.88 | 16.63 | 16.85 | 31,649 | +0.27(+1.61%) |
Jul 02, 2019 | 16.60 | 16.67 | 16.53 | 16.58 | 50,838 | +0.07(+0.41%) |
Jul 01, 2019 | 16.67 | 17.00 | 16.39 | 16.52 | 140,932 | -0.07(-0.41%) |
Jun 28, 2019 | 16.54 | 16.62 | 16.48 | 16.58 | 29,451 | +0.18(+1.08%) |
Jun 27, 2019 | 16.34 | 16.49 | 16.34 | 16.41 | 25,963 | +0.12(+0.71%) |
Jun 26, 2019 | 16.34 | 16.40 | 16.26 | 16.29 | 33,084 | +0.09(+0.55%) |
Jun 25, 2019 | 16.44 | 16.44 | 16.17 | 16.20 | 49,524 | -0.27(-1.62%) |
Jun 24, 2019 | 16.68 | 16.68 | 16.39 | 16.47 | 45,571 | -0.04(-0.25%) |
Jun 21, 2019 | 16.51 | 16.57 | 16.39 | 16.51 | 43,957 | +0.03(+0.17%) |
Jun 20, 2019 | 16.47 | 16.48 | 16.28 | 16.48 | 71,701 | +0.19(+1.17%) |
Jun 19, 2019 | 16.34 | 16.35 | 15.94 | 16.29 | 87,126 | +0.00(+0.00%) |
Jun 18, 2019 | 16.09 | 16.38 | 16.09 | 16.29 | 72,630 | +0.29(+1.82%) |
Jun 17, 2019 | 15.89 | 16.11 | 15.89 | 16.00 | 55,698 | -0.01(-0.08%) |
Jun 14, 2019 | 16.02 | 16.02 | 15.89 | 16.01 | 33,659 | -0.01(-0.04%) |
Jun 13, 2019 | 16.11 | 16.12 | 15.90 | 16.02 | 45,154 | +0.05(+0.30%) |
Jun 12, 2019 | 16.03 | 16.03 | 15.88 | 15.97 | 64,339 | +0.00(+0.00%) |
Jun 11, 2019 | 15.93 | 16.01 | 15.86 | 15.97 | 65,490 | +0.18(+1.16%) |
Jun 10, 2019 | 15.76 | 15.79 | 15.65 | 15.79 | 95,129 | +0.23(+1.48%) |
Jun 07, 2019 | 15.35 | 15.59 | 15.35 | 15.56 | 117,367 | +0.26(+1.73%) |
Jun 06, 2019 | 15.33 | 15.33 | 15.21 | 15.29 | 52,056 | -0.03(-0.22%) |
Jun 05, 2019 | 15.17 | 15.34 | 15.08 | 15.33 | 84,008 | +0.24(+1.62%) |
Jun 04, 2019 | 15.05 | 15.17 | 15.01 | 15.08 | 94,968 | +0.09(+0.63%) |
Jun 03, 2019 | 15.24 | 15.28 | 14.97 | 14.99 | 82,378 | -0.22(-1.47%) |
May 31, 2019 | 15.32 | 15.34 | 15.17 | 15.21 | 91,531 | -0.20(-1.32%) |
May 30, 2019 | 15.41 | 15.53 | 15.40 | 15.42 | 32,554 | +0.01(+0.04%) |
May 29, 2019 | 15.54 | 15.54 | 15.24 | 15.41 | 80,162 | -0.20(-1.26%) |
May 28, 2019 | 15.71 | 15.79 | 15.61 | 15.61 | 36,445 | -0.04(-0.26%) |
May 24, 2019 | 15.71 | 15.82 | 15.65 | 15.65 | 68,796 | -0.07(-0.43%) |
May 23, 2019 | 15.93 | 15.99 | 15.69 | 15.71 | 98,327 | -0.23(-1.44%) |
May 22, 2019 | 16.01 | 16.15 | 15.95 | 15.95 | 62,845 | -0.11(-0.71%) |
May 21, 2019 | 16.04 | 16.16 | 16.04 | 16.06 | 40,941 | +0.03(+0.17%) |
May 20, 2019 | 15.95 | 16.10 | 15.95 | 16.03 | 41,496 | -0.09(-0.54%) |
May 17, 2019 | 15.98 | 16.20 | 15.95 | 16.12 | 63,669 | +0.06(+0.38%) |
May 16, 2019 | 16.03 | 16.23 | 15.99 | 16.06 | 51,270 | +0.05(+0.34%) |
May 15, 2019 | 15.80 | 16.05 | 15.80 | 16.01 | 48,724 | +0.13(+0.85%) |
May 14, 2019 | 15.60 | 15.99 | 15.60 | 15.87 | 84,071 | +0.29(+1.86%) |
May 13, 2019 | 15.76 | 15.80 | 15.54 | 15.58 | 70,418 | -0.42(-2.65%) |
May 10, 2019 | 15.93 | 16.04 | 15.86 | 16.01 | 83,454 | -0.02(-0.13%) |
May 09, 2019 | 16.16 | 16.17 | 15.92 | 16.03 | 114,792 | -0.16(-1.00%) |
May 08, 2019 | 16.19 | 16.32 | 16.19 | 16.19 | 58,714 | -0.07(-0.45%) |
May 07, 2019 | 16.45 | 16.46 | 16.20 | 16.26 | 57,379 | -0.28(-1.67%) |
May 06, 2019 | 16.50 | 16.54 | 16.42 | 16.54 | 26,535 | +0.01(+0.08%) |
May 03, 2019 | 16.42 | 16.58 | 16.42 | 16.52 | 51,917 | +0.05(+0.29%) |
May 02, 2019 | 16.52 | 16.55 | 16.39 | 16.48 | 42,933 | -0.05(-0.28%) |