Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.11 | 17.16 | 16.95 | 17.03 | 50,070 | -0.27(-1.56%) |
Jul 30, 2019 | 17.14 | 17.39 | 17.14 | 17.30 | 40,656 | +0.05(+0.29%) |
Jul 29, 2019 | 17.12 | 17.31 | 17.12 | 17.25 | 58,942 | +0.09(+0.50%) |
Jul 26, 2019 | 17.19 | 17.21 | 17.03 | 17.16 | 55,100 | -0.14(-0.78%) |
Jul 25, 2019 | 17.35 | 17.45 | 17.30 | 17.30 | 39,287 | -0.04(-0.23%) |
Jul 24, 2019 | 17.23 | 17.53 | 17.23 | 17.34 | 26,427 | +0.12(+0.70%) |
Jul 23, 2019 | 17.43 | 17.43 | 17.17 | 17.22 | 151,623 | +0.15(+0.88%) |
Jul 22, 2019 | 17.09 | 17.10 | 17.00 | 17.07 | 75,583 | -0.15(-0.86%) |
Jul 19, 2019 | 17.19 | 17.29 | 17.19 | 17.22 | 45,400 | +0.03(+0.16%) |
Jul 18, 2019 | 16.93 | 17.22 | 16.93 | 17.19 | 44,623 | -0.04(-0.23%) |
Jul 17, 2019 | 17.18 | 17.24 | 17.17 | 17.23 | 44,365 | -0.26(-1.49%) |
Jul 16, 2019 | 17.81 | 17.81 | 17.48 | 17.49 | 26,503 | -0.40(-2.24%) |
Jul 15, 2019 | 17.85 | 17.99 | 17.80 | 17.89 | 107,071 | +0.06(+0.34%) |
Jul 12, 2019 | 18.05 | 18.05 | 17.54 | 17.83 | 40,500 | +0.38(+2.18%) |
Jul 11, 2019 | 17.42 | 17.56 | 17.42 | 17.45 | 160,200 | +0.03(+0.17%) |
Jul 10, 2019 | 17.36 | 17.48 | 17.31 | 17.42 | 387,484 | +0.02(+0.11%) |
Jul 09, 2019 | 17.46 | 17.46 | 17.37 | 17.40 | 46,284 | -0.30(-1.69%) |
Jul 08, 2019 | 17.73 | 17.73 | 17.65 | 17.70 | 29,327 | +0.07(+0.40%) |
Jul 05, 2019 | 17.56 | 17.77 | 17.56 | 17.63 | 42,900 | +0.56(+3.28%) |
Jul 03, 2019 | 17.39 | 17.39 | 16.86 | 17.07 | 14,500 | +0.07(+0.41%) |
Jul 02, 2019 | 16.72 | 17.06 | 16.72 | 17.00 | 117,577 | -0.04(-0.23%) |
Jul 01, 2019 | 17.08 | 17.12 | 16.99 | 17.04 | 55,851 | +0.17(+1.01%) |
Jun 28, 2019 | 16.82 | 16.92 | 16.82 | 16.87 | 45,200 | -0.05(-0.30%) |
Jun 27, 2019 | 16.91 | 16.95 | 16.88 | 16.92 | 29,625 | +0.02(+0.12%) |
Jun 26, 2019 | 17.11 | 17.11 | 16.90 | 16.90 | 40,970 | +0.04(+0.24%) |
Jun 25, 2019 | 16.90 | 16.96 | 16.84 | 16.86 | 73,326 | -0.03(-0.18%) |
Jun 24, 2019 | 16.79 | 16.95 | 16.79 | 16.89 | 71,788 | -0.15(-0.88%) |
Jun 21, 2019 | 16.84 | 17.07 | 16.84 | 17.04 | 30,700 | -0.20(-1.16%) |
Jun 20, 2019 | 17.41 | 17.41 | 17.16 | 17.24 | 68,809 | +0.10(+0.58%) |
Jun 19, 2019 | 17.08 | 17.20 | 17.05 | 17.14 | 39,123 | -0.03(-0.17%) |
Jun 18, 2019 | 17.05 | 17.18 | 17.05 | 17.17 | 114,898 | +0.18(+1.03%) |
Jun 17, 2019 | 17.01 | 17.05 | 16.97 | 17.00 | 66,943 | -0.02(-0.15%) |
Jun 14, 2019 | 17.14 | 17.14 | 16.98 | 17.02 | 130,200 | -0.14(-0.84%) |
Jun 13, 2019 | 17.15 | 17.18 | 17.08 | 17.16 | 96,789 | +0.02(+0.15%) |
Jun 12, 2019 | 17.12 | 17.21 | 17.12 | 17.14 | 44,347 | +0.20(+1.18%) |
Jun 11, 2019 | 16.97 | 16.98 | 16.90 | 16.94 | 262,875 | -0.04(-0.24%) |
Jun 10, 2019 | 16.81 | 17.03 | 16.81 | 16.98 | 87,886 | -0.18(-1.05%) |
Jun 07, 2019 | 17.12 | 17.16 | 17.08 | 17.16 | 49,500 | +0.13(+0.76%) |
Jun 06, 2019 | 17.02 | 17.05 | 16.88 | 17.03 | 87,660 | +0.02(+0.12%) |
Jun 05, 2019 | 16.82 | 17.18 | 16.82 | 17.01 | 87,687 | +0.27(+1.61%) |
Jun 04, 2019 | 16.38 | 16.78 | 16.38 | 16.74 | 113,850 | +0.02(+0.12%) |
Jun 03, 2019 | 16.70 | 16.76 | 16.62 | 16.72 | 119,945 | -0.05(-0.30%) |
May 31, 2019 | 16.49 | 16.80 | 16.49 | 16.77 | 198,400 | -0.01(-0.06%) |
May 30, 2019 | 16.88 | 17.00 | 16.77 | 16.78 | 183,260 | -0.29(-1.67%) |
May 29, 2019 | 17.04 | 17.15 | 17.02 | 17.07 | 219,814 | -0.25(-1.47%) |
May 28, 2019 | 17.36 | 17.36 | 17.30 | 17.32 | 81,790 | -0.02(-0.12%) |
May 24, 2019 | 17.27 | 17.36 | 17.24 | 17.34 | 33,300 | +0.30(+1.76%) |
May 23, 2019 | 17.02 | 17.09 | 16.96 | 17.04 | 88,591 | +0.23(+1.37%) |
May 22, 2019 | 16.95 | 16.95 | 16.76 | 16.81 | 57,217 | -0.43(-2.49%) |
May 21, 2019 | 17.24 | 17.24 | 17.14 | 17.24 | 137,367 | +0.33(+1.95%) |
May 20, 2019 | 16.95 | 17.02 | 16.88 | 16.91 | 134,889 | -0.06(-0.35%) |
May 17, 2019 | 17.06 | 17.06 | 16.95 | 16.97 | 78,900 | +0.09(+0.53%) |
May 16, 2019 | 16.71 | 16.93 | 16.71 | 16.88 | 93,296 | -0.05(-0.29%) |
May 15, 2019 | 16.83 | 16.95 | 16.58 | 16.93 | 242,608 | +0.03(+0.21%) |
May 14, 2019 | 16.68 | 16.94 | 16.68 | 16.89 | 341,003 | +0.16(+0.93%) |
May 13, 2019 | 16.73 | 16.87 | 16.71 | 16.74 | 220,595 | -0.11(-0.65%) |
May 10, 2019 | 16.78 | 16.91 | 16.66 | 16.85 | 89,000 | +0.14(+0.84%) |
May 09, 2019 | 16.74 | 16.74 | 16.39 | 16.71 | 138,516 | -0.20(-1.18%) |
May 08, 2019 | 16.67 | 16.95 | 16.67 | 16.91 | 276,753 | -0.09(-0.53%) |
May 07, 2019 | 17.07 | 17.15 | 16.96 | 17.00 | 100,689 | -0.29(-1.68%) |
May 06, 2019 | 17.24 | 17.34 | 17.15 | 17.29 | 130,010 | -0.06(-0.35%) |
May 03, 2019 | 17.20 | 17.38 | 17.20 | 17.35 | 78,300 | +0.14(+0.79%) |
May 02, 2019 | 17.16 | 17.24 | 17.13 | 17.21 | 69,845 | +0.01(+0.08%) |