Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.31 | 17.45 | 17.11 | 17.12 | 782,240 | -0.23(-1.30%) |
Jul 30, 2019 | 16.99 | 17.37 | 16.94 | 17.35 | 557,378 | +0.25(+1.48%) |
Jul 29, 2019 | 17.27 | 17.34 | 17.00 | 17.10 | 464,946 | -0.17(-1.01%) |
Jul 26, 2019 | 16.97 | 17.34 | 16.96 | 17.27 | 657,334 | +0.30(+1.80%) |
Jul 25, 2019 | 17.40 | 17.46 | 16.87 | 16.97 | 591,615 | -0.40(-2.31%) |
Jul 24, 2019 | 16.84 | 17.40 | 16.70 | 17.37 | 789,221 | +0.43(+2.52%) |
Jul 23, 2019 | 16.78 | 16.95 | 16.63 | 16.94 | 620,499 | +0.23(+1.35%) |
Jul 22, 2019 | 16.68 | 16.77 | 16.54 | 16.71 | 519,376 | -0.02(-0.10%) |
Jul 19, 2019 | 16.40 | 16.93 | 16.40 | 16.73 | 962,336 | +0.06(+0.37%) |
Jul 18, 2019 | 16.52 | 16.83 | 16.24 | 16.67 | 1,115,963 | +0.27(+1.65%) |
Jul 17, 2019 | 16.42 | 16.51 | 16.17 | 16.40 | 738,154 | -0.13(-0.79%) |
Jul 16, 2019 | 16.56 | 16.67 | 16.44 | 16.53 | 821,358 | +0.03(+0.16%) |
Jul 15, 2019 | 17.09 | 17.16 | 16.47 | 16.50 | 525,605 | -0.53(-3.12%) |
Jul 12, 2019 | 16.85 | 17.11 | 16.79 | 17.04 | 562,674 | +0.18(+1.08%) |
Jul 11, 2019 | 16.76 | 16.91 | 16.66 | 16.85 | 436,149 | +0.11(+0.68%) |
Jul 10, 2019 | 17.02 | 17.03 | 16.71 | 16.74 | 783,889 | -0.25(-1.49%) |
Jul 09, 2019 | 16.80 | 16.99 | 16.80 | 16.99 | 357,781 | +0.05(+0.31%) |
Jul 08, 2019 | 17.00 | 17.06 | 16.87 | 16.94 | 718,212 | -0.20(-1.17%) |
Jul 05, 2019 | 17.11 | 17.27 | 17.04 | 17.14 | 495,700 | +0.14(+0.82%) |
Jul 03, 2019 | 16.96 | 17.04 | 16.80 | 17.00 | 425,394 | +0.18(+1.09%) |
Jul 02, 2019 | 16.90 | 16.93 | 16.63 | 16.82 | 1,117,408 | -0.08(-0.46%) |
Jul 01, 2019 | 16.95 | 17.04 | 16.67 | 16.90 | 1,025,088 | +0.13(+0.78%) |
Jun 28, 2019 | 16.69 | 17.10 | 16.69 | 16.77 | 2,454,836 | +0.10(+0.63%) |
Jun 27, 2019 | 16.35 | 16.67 | 16.35 | 16.66 | 638,736 | +0.34(+2.08%) |
Jun 26, 2019 | 16.39 | 16.49 | 16.10 | 16.32 | 532,502 | +0.02(+0.11%) |
Jun 25, 2019 | 16.29 | 16.40 | 15.96 | 16.30 | 885,536 | +0.03(+0.21%) |
Jun 24, 2019 | 16.31 | 16.61 | 16.25 | 16.27 | 981,720 | -0.10(-0.64%) |
Jun 21, 2019 | 16.23 | 16.54 | 16.22 | 16.37 | 1,558,210 | +0.03(+0.21%) |
Jun 20, 2019 | 16.51 | 16.51 | 15.99 | 16.34 | 836,393 | -0.01(-0.05%) |
Jun 19, 2019 | 16.46 | 16.70 | 16.30 | 16.35 | 836,922 | -0.10(-0.58%) |
Jun 18, 2019 | 16.02 | 16.51 | 16.01 | 16.44 | 817,193 | +0.44(+2.78%) |
Jun 17, 2019 | 16.30 | 16.35 | 15.91 | 16.00 | 733,469 | -0.30(-1.82%) |
Jun 14, 2019 | 16.35 | 16.37 | 16.10 | 16.30 | 678,931 | -0.01(-0.05%) |
Jun 13, 2019 | 16.31 | 16.43 | 16.19 | 16.30 | 631,108 | +0.06(+0.37%) |
Jun 12, 2019 | 16.30 | 16.35 | 16.09 | 16.24 | 569,468 | -0.01(-0.05%) |
Jun 11, 2019 | 16.32 | 16.44 | 16.10 | 16.25 | 687,914 | +0.08(+0.48%) |
Jun 10, 2019 | 16.07 | 16.32 | 16.01 | 16.17 | 539,359 | +0.21(+1.31%) |
Jun 07, 2019 | 16.04 | 16.04 | 15.81 | 15.96 | 709,718 | -0.09(-0.54%) |
Jun 06, 2019 | 15.96 | 16.08 | 15.75 | 16.05 | 715,054 | +0.07(+0.44%) |
Jun 05, 2019 | 16.20 | 16.24 | 15.83 | 15.98 | 691,347 | -0.18(-1.13%) |
Jun 04, 2019 | 15.76 | 16.20 | 15.62 | 16.16 | 902,994 | +0.64(+4.15%) |
Jun 03, 2019 | 15.23 | 15.72 | 15.11 | 15.52 | 1,001,986 | +0.27(+1.77%) |
May 31, 2019 | 15.29 | 15.46 | 15.12 | 15.25 | 1,159,467 | -0.24(-1.57%) |
May 30, 2019 | 15.89 | 16.04 | 15.30 | 15.49 | 769,271 | -0.33(-2.09%) |
May 29, 2019 | 15.48 | 15.87 | 15.37 | 15.83 | 830,050 | +0.19(+1.22%) |
May 28, 2019 | 15.83 | 15.90 | 15.51 | 15.63 | 958,166 | -0.25(-1.59%) |
May 24, 2019 | 15.65 | 15.93 | 15.64 | 15.89 | 665,375 | +0.31(+2.01%) |
May 23, 2019 | 15.67 | 15.69 | 15.42 | 15.57 | 595,608 | -0.29(-1.81%) |
May 22, 2019 | 16.00 | 16.03 | 15.80 | 15.86 | 528,325 | -0.22(-1.35%) |
May 21, 2019 | 16.07 | 16.18 | 16.03 | 16.08 | 386,560 | +0.06(+0.38%) |
May 20, 2019 | 15.69 | 16.10 | 15.69 | 16.02 | 329,764 | +0.22(+1.38%) |
May 17, 2019 | 15.83 | 16.16 | 15.77 | 15.80 | 521,433 | -0.17(-1.09%) |
May 16, 2019 | 15.86 | 16.10 | 15.84 | 15.97 | 815,660 | +0.17(+1.10%) |
May 15, 2019 | 15.72 | 15.85 | 15.43 | 15.80 | 547,727 | -0.11(-0.71%) |
May 14, 2019 | 15.61 | 16.04 | 15.55 | 15.91 | 550,099 | +0.33(+2.12%) |
May 13, 2019 | 16.11 | 16.17 | 15.49 | 15.58 | 885,591 | -0.88(-5.35%) |
May 10, 2019 | 16.37 | 16.47 | 16.07 | 16.46 | 684,440 | +0.07(+0.42%) |
May 09, 2019 | 16.20 | 16.46 | 15.98 | 16.39 | 581,710 | +0.03(+0.16%) |
May 08, 2019 | 16.46 | 16.62 | 16.34 | 16.37 | 406,060 | -0.16(-0.94%) |
May 07, 2019 | 16.68 | 16.87 | 16.42 | 16.52 | 595,846 | -0.41(-2.45%) |
May 06, 2019 | 16.73 | 17.07 | 16.67 | 16.94 | 713,056 | -0.10(-0.56%) |
May 03, 2019 | 16.76 | 17.04 | 16.67 | 17.03 | 613,855 | +0.35(+2.07%) |
May 02, 2019 | 16.45 | 16.70 | 16.38 | 16.69 | 402,283 | +0.31(+1.90%) |