Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.45 | 16.55 | 16.27 | 16.35 | 65,491 | -0.19(-1.15%) |
Jul 30, 2019 | 16.62 | 16.64 | 16.49 | 16.54 | 76,477 | -0.29(-1.72%) |
Jul 29, 2019 | 17.02 | 17.04 | 16.77 | 16.83 | 172,897 | +0.14(+0.87%) |
Jul 26, 2019 | 16.43 | 16.71 | 16.41 | 16.68 | 243,200 | +0.40(+2.49%) |
Jul 25, 2019 | 16.47 | 16.49 | 16.24 | 16.28 | 97,479 | -0.23(-1.39%) |
Jul 24, 2019 | 16.47 | 16.57 | 16.45 | 16.51 | 108,960 | +0.07(+0.43%) |
Jul 23, 2019 | 16.48 | 16.54 | 16.40 | 16.44 | 515,405 | +0.04(+0.21%) |
Jul 22, 2019 | 16.39 | 16.45 | 16.33 | 16.41 | 133,432 | +0.01(+0.03%) |
Jul 19, 2019 | 16.36 | 16.48 | 16.34 | 16.40 | 78,400 | -0.22(-1.32%) |
Jul 18, 2019 | 16.57 | 16.64 | 16.49 | 16.62 | 180,091 | +0.06(+0.36%) |
Jul 17, 2019 | 16.66 | 16.72 | 16.49 | 16.56 | 151,245 | -0.17(-1.02%) |
Jul 16, 2019 | 16.77 | 16.82 | 16.70 | 16.73 | 123,736 | -0.13(-0.77%) |
Jul 15, 2019 | 16.99 | 17.01 | 16.85 | 16.86 | 160,172 | -0.23(-1.35%) |
Jul 12, 2019 | 17.12 | 17.12 | 17.03 | 17.09 | 129,000 | -0.07(-0.41%) |
Jul 11, 2019 | 17.27 | 17.27 | 17.12 | 17.16 | 148,882 | -0.11(-0.64%) |
Jul 10, 2019 | 17.36 | 17.36 | 17.25 | 17.27 | 133,708 | -0.03(-0.17%) |
Jul 09, 2019 | 17.32 | 17.36 | 17.25 | 17.30 | 235,599 | +0.03(+0.17%) |
Jul 08, 2019 | 17.33 | 17.33 | 17.21 | 17.27 | 78,533 | -0.03(-0.17%) |
Jul 05, 2019 | 17.31 | 17.36 | 17.23 | 17.30 | 136,000 | +0.02(+0.12%) |
Jul 03, 2019 | 17.30 | 17.39 | 17.28 | 17.28 | 66,000 | +0.08(+0.47%) |
Jul 02, 2019 | 17.15 | 17.23 | 17.12 | 17.20 | 118,953 | +0.01(+0.06%) |
Jul 01, 2019 | 17.28 | 17.34 | 17.14 | 17.19 | 165,097 | -0.15(-0.87%) |
Jun 28, 2019 | 17.22 | 17.34 | 17.22 | 17.34 | 129,900 | +0.11(+0.64%) |
Jun 27, 2019 | 17.19 | 17.28 | 17.16 | 17.23 | 78,146 | -0.10(-0.58%) |
Jun 26, 2019 | 17.33 | 17.41 | 17.30 | 17.33 | 60,553 | -0.07(-0.40%) |
Jun 25, 2019 | 17.47 | 17.50 | 17.40 | 17.40 | 63,830 | -0.08(-0.46%) |
Jun 24, 2019 | 17.46 | 17.50 | 17.43 | 17.48 | 74,800 | +0.07(+0.40%) |
Jun 21, 2019 | 17.38 | 17.45 | 17.36 | 17.41 | 55,900 | -0.04(-0.23%) |
Jun 20, 2019 | 17.44 | 17.48 | 17.38 | 17.45 | 48,399 | +0.04(+0.21%) |
Jun 19, 2019 | 17.35 | 17.46 | 17.28 | 17.41 | 44,228 | +0.03(+0.20%) |
Jun 18, 2019 | 17.43 | 17.51 | 17.38 | 17.38 | 142,861 | +0.12(+0.70%) |
Jun 17, 2019 | 17.29 | 17.29 | 17.23 | 17.26 | 214,219 | +0.01(+0.06%) |
Jun 14, 2019 | 17.25 | 17.38 | 17.20 | 17.25 | 94,900 | -0.14(-0.81%) |
Jun 13, 2019 | 17.43 | 17.46 | 17.36 | 17.39 | 63,443 | -0.08(-0.46%) |
Jun 12, 2019 | 17.49 | 17.55 | 17.43 | 17.47 | 156,909 | +0.13(+0.75%) |
Jun 11, 2019 | 17.43 | 17.44 | 17.31 | 17.34 | 270,713 | -0.03(-0.17%) |
Jun 10, 2019 | 17.31 | 17.48 | 17.31 | 17.37 | 165,130 | -0.08(-0.46%) |
Jun 07, 2019 | 17.38 | 17.49 | 17.35 | 17.45 | 86,800 | +0.11(+0.65%) |
Jun 06, 2019 | 17.23 | 17.34 | 17.23 | 17.34 | 60,052 | +0.17(+0.97%) |
Jun 05, 2019 | 17.18 | 17.22 | 17.12 | 17.17 | 249,268 | -0.06(-0.35%) |
Jun 04, 2019 | 17.20 | 17.25 | 17.12 | 17.23 | 88,847 | +0.13(+0.76%) |
Jun 03, 2019 | 16.93 | 17.10 | 16.92 | 17.10 | 89,417 | +0.25(+1.48%) |
May 31, 2019 | 16.93 | 16.96 | 16.82 | 16.85 | 351,000 | -0.23(-1.35%) |
May 30, 2019 | 16.90 | 17.08 | 16.90 | 17.08 | 438,503 | +0.17(+1.00%) |
May 29, 2019 | 16.96 | 16.99 | 16.88 | 16.91 | 281,567 | -0.05(-0.32%) |
May 28, 2019 | 16.97 | 17.10 | 16.94 | 16.96 | 222,896 | -0.05(-0.32%) |
May 24, 2019 | 16.94 | 17.03 | 16.89 | 17.02 | 407,000 | +0.21(+1.25%) |
May 23, 2019 | 16.62 | 16.84 | 16.55 | 16.81 | 4,204,868 | -0.04(-0.24%) |
May 22, 2019 | 16.74 | 16.90 | 16.74 | 16.85 | 599,335 | -0.08(-0.47%) |
May 21, 2019 | 17.06 | 17.06 | 16.90 | 16.93 | 1,897,283 | -0.11(-0.65%) |
May 20, 2019 | 17.06 | 17.17 | 16.98 | 17.04 | 889,158 | +0.10(+0.57%) |
May 17, 2019 | 16.96 | 17.06 | 16.88 | 16.94 | 460,600 | +0.02(+0.14%) |
May 16, 2019 | 16.83 | 17.06 | 16.82 | 16.92 | 757,433 | +0.26(+1.56%) |
May 15, 2019 | 16.52 | 16.68 | 16.52 | 16.66 | 541,308 | +0.03(+0.18%) |
May 14, 2019 | 16.60 | 16.66 | 16.53 | 16.63 | 109,223 | +0.22(+1.34%) |
May 13, 2019 | 16.45 | 16.46 | 16.38 | 16.41 | 108,974 | -0.40(-2.38%) |
May 10, 2019 | 16.77 | 16.86 | 16.74 | 16.81 | 57,500 | +0.11(+0.66%) |
May 09, 2019 | 16.69 | 16.75 | 16.64 | 16.70 | 117,946 | -0.04(-0.24%) |
May 08, 2019 | 16.80 | 16.83 | 16.67 | 16.74 | 94,330 | +0.14(+0.84%) |
May 07, 2019 | 16.76 | 16.79 | 16.56 | 16.60 | 58,671 | -0.11(-0.67%) |
May 06, 2019 | 16.65 | 16.74 | 16.60 | 16.71 | 98,898 | +0.01(+0.07%) |
May 03, 2019 | 16.68 | 16.77 | 16.68 | 16.70 | 474,300 | -0.10(-0.60%) |
May 02, 2019 | 16.79 | 16.84 | 16.74 | 16.80 | 81,231 | +0.08(+0.50%) |