Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.64 | 16.69 | 16.40 | 16.48 | 2,343 | -0.36(-2.14%) |
Jul 30, 2019 | 16.78 | 16.85 | 16.78 | 16.84 | 800 | +0.06(+0.36%) |
Jul 29, 2019 | 16.96 | 17.02 | 16.78 | 16.78 | 4,700 | -0.17(-1.00%) |
Jul 26, 2019 | 17.01 | 17.02 | 16.95 | 16.95 | 1,000 | -0.05(-0.29%) |
Jul 25, 2019 | 17.05 | 17.05 | 17.00 | 17.00 | 1,300 | -0.05(-0.29%) |
Jul 24, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | +0.14(+0.83%) |
Jul 23, 2019 | 16.91 | 16.91 | 16.91 | 16.91 | 103 | +0.00(+0.00%) |
Jul 22, 2019 | 17.00 | 17.00 | 16.90 | 16.91 | 2,800 | -0.26(-1.51%) |
Jul 19, 2019 | 16.90 | 17.17 | 16.86 | 17.17 | 2,726 | +0.27(+1.60%) |
Jul 18, 2019 | 16.89 | 16.90 | 16.89 | 16.90 | 3,000 | -0.07(-0.41%) |
Jul 17, 2019 | 17.12 | 17.12 | 16.81 | 16.97 | 2,600 | -0.10(-0.59%) |
Jul 16, 2019 | 17.05 | 17.08 | 17.05 | 17.07 | 965 | -0.22(-1.27%) |
Jul 12, 2019 | 17.29 | 17.29 | 17.29 | 0 | +0.11(+0.64%) | |
Jul 11, 2019 | 17.10 | 17.18 | 17.05 | 17.18 | 1,561 | +0.17(+1.00%) |
Jul 10, 2019 | 17.20 | 17.20 | 17.01 | 17.01 | 1,901 | -0.17(-0.99%) |
Jul 09, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 200 | +0.12(+0.70%) |
Jul 08, 2019 | 16.98 | 17.23 | 16.98 | 17.06 | 8,200 | -0.10(-0.58%) |
Jul 05, 2019 | 16.88 | 17.16 | 16.88 | 17.16 | 4,700 | +0.66(+4.00%) |
Jul 03, 2019 | 16.50 | 16.50 | 16.50 | 0 | +0.09(+0.55%) | |
Jul 02, 2019 | 16.40 | 16.41 | 16.40 | 16.41 | 1,200 | -0.01(-0.06%) |
Jun 28, 2019 | 16.42 | 16.42 | 16.42 | 0 | +0.22(+1.36%) | |
Jun 27, 2019 | 16.18 | 16.21 | 16.18 | 16.20 | 1,200 | +0.11(+0.68%) |
Jun 26, 2019 | 16.09 | 16.12 | 16.07 | 16.09 | 8,100 | +0.06(+0.37%) |
Jun 25, 2019 | 16.02 | 16.03 | 16.02 | 16.03 | 520 | +0.03(+0.19%) |
Jun 20, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.09(+0.57%) | |
Jun 19, 2019 | 15.95 | 16.10 | 15.91 | 15.91 | 5,600 | +0.04(+0.25%) |
Jun 18, 2019 | 15.89 | 15.90 | 15.87 | 15.87 | 3,135 | -0.11(-0.69%) |
Jun 17, 2019 | 16.05 | 16.10 | 15.82 | 15.98 | 5,862 | -0.07(-0.44%) |
Jun 14, 2019 | 16.00 | 16.06 | 16.00 | 16.05 | 1,000 | +0.05(+0.31%) |
Jun 13, 2019 | 16.10 | 16.10 | 16.00 | 16.00 | 3,400 | +0.00(+0.00%) |
Jun 12, 2019 | 16.20 | 16.25 | 16.00 | 16.00 | 4,900 | -0.05(-0.31%) |
Jun 11, 2019 | 16.15 | 16.30 | 16.05 | 16.05 | 9,100 | +0.07(+0.44%) |
Jun 10, 2019 | 15.82 | 15.98 | 15.82 | 15.98 | 500 | +0.13(+0.82%) |
Jun 07, 2019 | 15.84 | 15.85 | 15.84 | 15.85 | 700 | +0.00(+0.00%) |
Jun 06, 2019 | 15.84 | 15.85 | 15.84 | 15.85 | 700 | -0.24(-1.49%) |
Jun 05, 2019 | 15.88 | 16.09 | 15.71 | 16.09 | 1,560 | +0.05(+0.31%) |
Jun 04, 2019 | 16.41 | 16.41 | 16.03 | 16.04 | 4,200 | -0.29(-1.78%) |
Jun 03, 2019 | 16.36 | 16.63 | 16.30 | 16.33 | 12,350 | +0.09(+0.55%) |
May 31, 2019 | 16.28 | 16.28 | 16.24 | 16.24 | 3,100 | -0.02(-0.12%) |
May 30, 2019 | 16.39 | 16.41 | 16.26 | 16.26 | 3,500 | -0.34(-2.05%) |
May 29, 2019 | 16.68 | 16.68 | 16.60 | 16.60 | 800 | -0.20(-1.19%) |
May 28, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.04(+0.24%) |
May 27, 2019 | 16.98 | 16.98 | 16.76 | 16.76 | 1,100 | -0.32(-1.87%) |
May 24, 2019 | 16.97 | 17.08 | 16.97 | 17.08 | 1,950 | +0.11(+0.65%) |
May 23, 2019 | 17.19 | 17.19 | 16.97 | 16.97 | 3,300 | +0.02(+0.12%) |
May 22, 2019 | 17.03 | 17.03 | 16.95 | 16.95 | 1,800 | -0.12(-0.70%) |
May 17, 2019 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 17.07 | 17.07 | 17.07 | 17.07 | 500 | +0.02(+0.12%) |
May 15, 2019 | 17.21 | 17.21 | 17.05 | 17.05 | 6,000 | -0.07(-0.41%) |
May 14, 2019 | 17.27 | 17.27 | 17.12 | 17.12 | 7,300 | -0.03(-0.17%) |
May 13, 2019 | 17.26 | 17.26 | 17.15 | 17.15 | 1,300 | -0.01(-0.06%) |
May 10, 2019 | 17.16 | 17.16 | 17.16 | 17.16 | 2,035 | +0.01(+0.06%) |
May 09, 2019 | 17.15 | 17.15 | 17.12 | 17.15 | 6,424 | +0.05(+0.29%) |
May 08, 2019 | 17.22 | 17.22 | 17.10 | 17.10 | 413 | -0.15(-0.87%) |
May 07, 2019 | 17.42 | 17.42 | 17.23 | 17.25 | 2,605 | -0.17(-0.98%) |
May 06, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 200 | -0.01(-0.06%) |
May 03, 2019 | 17.45 | 17.45 | 17.43 | 17.43 | 5,400 | +0.01(+0.06%) |
May 02, 2019 | 17.45 | 17.45 | 17.42 | 17.42 | 15,400 | -0.02(-0.11%) |