Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.14 | 18.34 | 17.75 | 17.82 | 126,580 | -0.32(-1.75%) |
Jul 30, 2019 | 17.96 | 18.23 | 17.77 | 18.14 | 66,502 | +0.10(+0.57%) |
Jul 29, 2019 | 17.82 | 18.15 | 17.71 | 18.03 | 53,469 | +0.19(+1.04%) |
Jul 26, 2019 | 17.72 | 18.00 | 17.72 | 17.85 | 34,978 | +0.20(+1.11%) |
Jul 25, 2019 | 17.51 | 17.82 | 17.50 | 17.65 | 64,995 | +0.15(+0.85%) |
Jul 24, 2019 | 17.14 | 17.54 | 17.06 | 17.50 | 49,013 | +0.29(+1.68%) |
Jul 23, 2019 | 17.23 | 17.25 | 16.78 | 17.21 | 99,833 | +0.03(+0.16%) |
Jul 22, 2019 | 16.86 | 17.22 | 16.84 | 17.19 | 50,990 | +0.33(+1.93%) |
Jul 19, 2019 | 16.91 | 17.10 | 16.84 | 16.86 | 53,541 | -0.10(-0.60%) |
Jul 18, 2019 | 16.98 | 17.13 | 16.81 | 16.96 | 47,114 | -0.10(-0.60%) |
Jul 17, 2019 | 17.19 | 17.24 | 16.89 | 17.06 | 56,578 | -0.18(-1.03%) |
Jul 16, 2019 | 17.34 | 17.56 | 17.20 | 17.24 | 49,319 | -0.16(-0.91%) |
Jul 15, 2019 | 17.36 | 17.44 | 17.06 | 17.40 | 50,702 | +0.08(+0.48%) |
Jul 12, 2019 | 17.11 | 17.42 | 17.08 | 17.32 | 46,888 | +0.19(+1.09%) |
Jul 11, 2019 | 17.30 | 17.34 | 17.02 | 17.13 | 43,246 | -0.18(-1.02%) |
Jul 10, 2019 | 17.04 | 17.33 | 16.97 | 17.31 | 72,646 | +0.32(+1.87%) |
Jul 09, 2019 | 17.17 | 17.17 | 16.88 | 16.99 | 50,478 | -0.21(-1.25%) |
Jul 08, 2019 | 17.68 | 17.68 | 17.17 | 17.20 | 42,552 | -0.52(-2.94%) |
Jul 05, 2019 | 17.53 | 17.75 | 17.39 | 17.73 | 53,219 | +0.07(+0.37%) |
Jul 03, 2019 | 17.52 | 17.68 | 17.51 | 17.66 | 12,553 | +0.10(+0.58%) |
Jul 02, 2019 | 17.46 | 17.59 | 17.29 | 17.56 | 45,964 | +0.16(+0.91%) |
Jul 01, 2019 | 17.77 | 17.91 | 17.31 | 17.40 | 104,714 | -0.32(-1.79%) |
Jun 28, 2019 | 17.54 | 17.78 | 17.47 | 17.72 | 316,740 | +0.18(+1.01%) |
Jun 27, 2019 | 17.45 | 17.63 | 17.25 | 17.54 | 65,027 | +0.08(+0.48%) |
Jun 26, 2019 | 17.48 | 17.49 | 17.25 | 17.46 | 52,297 | +0.00(+0.00%) |
Jun 25, 2019 | 17.63 | 17.68 | 17.32 | 17.46 | 70,761 | -0.23(-1.32%) |
Jun 24, 2019 | 17.74 | 17.95 | 17.43 | 17.69 | 77,717 | -0.12(-0.68%) |
Jun 21, 2019 | 17.87 | 17.97 | 17.68 | 17.81 | 83,262 | -0.22(-1.24%) |
Jun 20, 2019 | 18.24 | 18.24 | 17.96 | 18.03 | 77,983 | -0.05(-0.26%) |
Jun 19, 2019 | 17.36 | 18.11 | 17.35 | 18.08 | 70,717 | +0.06(+0.31%) |
Jun 18, 2019 | 18.15 | 18.50 | 17.99 | 18.02 | 52,590 | -0.06(-0.31%) |
Jun 17, 2019 | 18.23 | 18.34 | 18.02 | 18.08 | 41,981 | -0.11(-0.61%) |
Jun 14, 2019 | 17.90 | 18.32 | 17.85 | 18.19 | 49,356 | +0.23(+1.30%) |
Jun 13, 2019 | 17.74 | 18.02 | 17.64 | 17.96 | 86,584 | +0.42(+2.39%) |
Jun 12, 2019 | 17.31 | 17.71 | 17.27 | 17.54 | 66,804 | +0.20(+1.13%) |
Jun 11, 2019 | 17.71 | 17.84 | 17.26 | 17.34 | 90,295 | -0.27(-1.53%) |
Jun 10, 2019 | 17.51 | 17.90 | 17.50 | 17.61 | 102,971 | +0.09(+0.53%) |
Jun 07, 2019 | 17.59 | 17.73 | 17.24 | 17.52 | 106,224 | +0.06(+0.32%) |
Jun 06, 2019 | 17.51 | 17.57 | 17.31 | 17.47 | 93,142 | -0.05(-0.27%) |
Jun 05, 2019 | 17.70 | 18.02 | 17.25 | 17.51 | 84,487 | -0.17(-0.95%) |
Jun 04, 2019 | 17.24 | 17.75 | 17.22 | 17.68 | 74,175 | +0.56(+3.27%) |
Jun 03, 2019 | 16.93 | 17.20 | 16.78 | 17.12 | 207,708 | +0.14(+0.82%) |
May 31, 2019 | 17.46 | 17.51 | 16.60 | 16.98 | 211,375 | -0.73(-4.11%) |
May 30, 2019 | 17.95 | 17.98 | 17.52 | 17.71 | 98,932 | -0.17(-0.94%) |
May 29, 2019 | 18.28 | 18.28 | 17.81 | 17.88 | 88,407 | -0.44(-2.39%) |
May 28, 2019 | 19.12 | 19.22 | 18.30 | 18.31 | 76,524 | -0.86(-4.47%) |
May 24, 2019 | 18.91 | 19.22 | 18.84 | 19.17 | 73,176 | +0.36(+1.93%) |
May 23, 2019 | 18.70 | 18.99 | 18.62 | 18.81 | 76,299 | -0.03(-0.15%) |
May 22, 2019 | 18.84 | 19.12 | 18.69 | 18.84 | 78,585 | -0.09(-0.49%) |
May 21, 2019 | 18.34 | 18.95 | 18.34 | 18.93 | 103,557 | +0.65(+3.57%) |
May 20, 2019 | 18.13 | 18.53 | 18.10 | 18.28 | 98,829 | +0.05(+0.26%) |
May 17, 2019 | 18.15 | 18.60 | 18.15 | 18.23 | 98,176 | -0.08(-0.46%) |
May 16, 2019 | 18.27 | 18.53 | 18.26 | 18.31 | 84,659 | +0.09(+0.51%) |
May 15, 2019 | 17.88 | 18.42 | 17.73 | 18.22 | 87,484 | +0.17(+0.93%) |
May 14, 2019 | 18.13 | 18.39 | 17.98 | 18.05 | 110,156 | -0.06(-0.31%) |
May 13, 2019 | 17.84 | 18.26 | 17.73 | 18.11 | 123,989 | +0.00(+0.00%) |
May 10, 2019 | 17.75 | 18.17 | 17.75 | 18.11 | 78,004 | +0.27(+1.49%) |
May 09, 2019 | 17.25 | 17.88 | 17.17 | 17.84 | 96,638 | +0.45(+2.56%) |
May 08, 2019 | 17.30 | 17.69 | 17.21 | 17.40 | 89,099 | +0.05(+0.27%) |
May 07, 2019 | 17.08 | 17.41 | 17.04 | 17.35 | 193,245 | +0.07(+0.43%) |
May 06, 2019 | 16.67 | 17.40 | 16.67 | 17.28 | 283,421 | +0.29(+1.69%) |
May 03, 2019 | 16.68 | 17.38 | 16.56 | 16.99 | 192,167 | +0.49(+2.98%) |
May 02, 2019 | 15.64 | 16.65 | 15.39 | 16.50 | 301,665 | +0.43(+2.66%) |