Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.92 | 18.24 | 17.65 | 17.66 | 634,429 | -0.19(-1.09%) |
Jul 30, 2019 | 17.86 | 17.96 | 17.72 | 17.86 | 458,890 | -0.04(-0.22%) |
Jul 29, 2019 | 17.92 | 18.00 | 17.62 | 17.90 | 720,584 | -0.06(-0.33%) |
Jul 26, 2019 | 17.20 | 18.02 | 17.20 | 17.96 | 739,975 | +0.86(+5.01%) |
Jul 25, 2019 | 17.11 | 17.16 | 16.91 | 17.10 | 402,571 | -0.01(-0.06%) |
Jul 24, 2019 | 16.89 | 17.13 | 16.85 | 17.11 | 305,914 | +0.18(+1.09%) |
Jul 23, 2019 | 16.69 | 16.92 | 16.65 | 16.92 | 489,355 | +0.26(+1.58%) |
Jul 22, 2019 | 16.62 | 16.71 | 16.52 | 16.66 | 214,516 | +0.10(+0.59%) |
Jul 19, 2019 | 16.65 | 16.94 | 16.55 | 16.56 | 430,471 | -0.12(-0.70%) |
Jul 18, 2019 | 16.60 | 16.72 | 16.46 | 16.68 | 260,577 | +0.09(+0.53%) |
Jul 17, 2019 | 16.44 | 16.67 | 16.29 | 16.59 | 254,181 | +0.18(+1.07%) |
Jul 16, 2019 | 16.34 | 16.48 | 16.33 | 16.42 | 233,013 | +0.02(+0.12%) |
Jul 15, 2019 | 16.33 | 16.40 | 16.13 | 16.40 | 300,086 | +0.15(+0.90%) |
Jul 12, 2019 | 16.18 | 16.35 | 16.12 | 16.25 | 285,988 | +0.08(+0.48%) |
Jul 11, 2019 | 16.21 | 16.22 | 16.02 | 16.18 | 226,622 | -0.04(-0.24%) |
Jul 10, 2019 | 16.27 | 16.30 | 16.16 | 16.21 | 177,744 | +0.05(+0.30%) |
Jul 09, 2019 | 16.08 | 16.21 | 16.00 | 16.17 | 281,795 | +0.08(+0.48%) |
Jul 08, 2019 | 15.99 | 16.10 | 15.80 | 16.09 | 327,095 | +0.05(+0.30%) |
Jul 05, 2019 | 15.96 | 16.04 | 15.81 | 16.04 | 161,837 | +0.04(+0.24%) |
Jul 03, 2019 | 15.80 | 16.14 | 15.80 | 16.00 | 139,759 | +0.13(+0.80%) |
Jul 02, 2019 | 15.69 | 15.96 | 15.69 | 15.87 | 181,716 | +0.23(+1.49%) |
Jul 01, 2019 | 15.71 | 15.80 | 15.29 | 15.64 | 811,097 | +0.02(+0.12%) |
Jun 28, 2019 | 15.53 | 15.75 | 15.53 | 15.62 | 630,098 | +0.12(+0.75%) |
Jun 27, 2019 | 15.20 | 15.51 | 15.19 | 15.50 | 257,196 | +0.36(+2.38%) |
Jun 26, 2019 | 15.46 | 15.53 | 15.14 | 15.14 | 688,295 | -0.24(-1.58%) |
Jun 25, 2019 | 15.35 | 15.48 | 15.29 | 15.39 | 227,919 | +0.01(+0.06%) |
Jun 24, 2019 | 15.62 | 15.63 | 15.36 | 15.38 | 634,642 | -0.23(-1.50%) |
Jun 21, 2019 | 15.63 | 15.93 | 15.59 | 15.61 | 379,743 | -0.05(-0.31%) |
Jun 20, 2019 | 15.74 | 15.78 | 15.62 | 15.66 | 172,781 | +0.08(+0.50%) |
Jun 19, 2019 | 15.57 | 15.59 | 15.36 | 15.58 | 308,692 | +0.02(+0.13%) |
Jun 18, 2019 | 15.59 | 15.74 | 15.44 | 15.56 | 272,103 | +0.01(+0.06%) |
Jun 17, 2019 | 15.66 | 15.78 | 15.54 | 15.55 | 305,840 | -0.08(-0.50%) |
Jun 14, 2019 | 15.66 | 15.87 | 15.54 | 15.63 | 291,020 | -0.06(-0.37%) |
Jun 13, 2019 | 15.86 | 15.94 | 15.63 | 15.69 | 299,787 | -0.11(-0.68%) |
Jun 12, 2019 | 15.80 | 16.00 | 15.77 | 15.80 | 195,576 | -0.05(-0.31%) |
Jun 11, 2019 | 15.92 | 16.01 | 15.55 | 15.84 | 289,712 | +0.02(+0.12%) |
Jun 10, 2019 | 15.87 | 16.04 | 15.80 | 15.82 | 208,920 | +0.03(+0.18%) |
Jun 07, 2019 | 15.43 | 15.94 | 15.40 | 15.80 | 332,495 | +0.18(+1.18%) |
Jun 06, 2019 | 15.60 | 15.73 | 15.52 | 15.61 | 286,590 | +0.01(+0.06%) |
Jun 05, 2019 | 15.63 | 15.65 | 15.49 | 15.60 | 196,564 | +0.03(+0.19%) |
Jun 04, 2019 | 15.27 | 15.62 | 15.23 | 15.57 | 907,274 | +0.45(+2.95%) |
Jun 03, 2019 | 15.37 | 15.47 | 15.00 | 15.13 | 339,901 | -0.34(-2.19%) |
May 31, 2019 | 15.31 | 15.48 | 15.18 | 15.47 | 335,075 | -0.04(-0.25%) |
May 30, 2019 | 15.61 | 15.76 | 15.44 | 15.50 | 401,753 | -0.03(-0.19%) |
May 29, 2019 | 15.60 | 15.65 | 15.51 | 15.53 | 304,353 | -0.16(-1.05%) |
May 28, 2019 | 15.72 | 15.90 | 15.68 | 15.70 | 322,592 | +0.00(+0.00%) |
May 24, 2019 | 15.54 | 15.89 | 15.54 | 15.70 | 215,265 | +0.24(+1.57%) |
May 23, 2019 | 15.75 | 15.92 | 15.42 | 15.46 | 228,873 | -0.49(-3.10%) |
May 22, 2019 | 15.96 | 16.08 | 15.86 | 15.95 | 214,120 | -0.09(-0.54%) |
May 21, 2019 | 15.79 | 16.05 | 15.74 | 16.04 | 392,653 | +0.35(+2.22%) |
May 20, 2019 | 15.80 | 15.92 | 15.58 | 15.69 | 227,683 | -0.19(-1.22%) |
May 17, 2019 | 16.07 | 16.30 | 15.86 | 15.88 | 281,929 | -0.27(-1.68%) |
May 16, 2019 | 15.98 | 16.39 | 15.93 | 16.15 | 303,180 | +0.21(+1.34%) |
May 15, 2019 | 15.77 | 15.95 | 15.74 | 15.94 | 280,797 | +0.06(+0.37%) |
May 14, 2019 | 15.88 | 15.97 | 15.80 | 15.88 | 389,252 | +0.02(+0.12%) |
May 13, 2019 | 16.11 | 16.16 | 15.83 | 15.86 | 302,257 | -0.46(-2.79%) |
May 10, 2019 | 16.00 | 16.33 | 15.97 | 16.32 | 284,922 | +0.19(+1.20%) |
May 09, 2019 | 15.78 | 16.14 | 15.00 | 16.12 | 1,006,001 | +0.26(+1.65%) |
May 08, 2019 | 16.22 | 16.40 | 15.80 | 15.86 | 456,552 | -0.44(-2.68%) |
May 07, 2019 | 17.33 | 17.49 | 16.08 | 16.30 | 1,416,026 | -0.82(-4.81%) |
May 06, 2019 | 16.82 | 17.12 | 16.81 | 17.12 | 382,732 | +0.16(+0.97%) |
May 03, 2019 | 16.71 | 16.98 | 16.66 | 16.96 | 624,021 | +0.26(+1.57%) |
May 02, 2019 | 16.63 | 16.79 | 16.55 | 16.70 | 241,759 | +0.03(+0.17%) |