Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 198 | -0.01(-0.07%) |
Jul 30, 2019 | 16.53 | 16.54 | 16.53 | 16.53 | 180 | -0.03(-0.20%) |
Jul 29, 2019 | 16.56 | 16.57 | 16.56 | 16.57 | 240 | +0.01(+0.05%) |
Jul 28, 2019 | 16.56 | 16.57 | 16.56 | 16.56 | 108 | -0.01(-0.04%) |
Jul 26, 2019 | 16.56 | 16.57 | 16.55 | 16.56 | 8,469 | +0.00(+0.02%) |
Jul 25, 2019 | 16.56 | 16.56 | 16.56 | 16.56 | 363 | -0.02(-0.13%) |
Jul 24, 2019 | 16.58 | 16.58 | 16.58 | 16.58 | 308 | -0.01(-0.06%) |
Jul 23, 2019 | 16.59 | 16.59 | 16.59 | 16.59 | 412 | +0.00(+0.00%) |
Jul 22, 2019 | 16.59 | 16.59 | 16.59 | 16.59 | 339 | +0.01(+0.03%) |
Jul 21, 2019 | 16.60 | 16.60 | 16.58 | 16.59 | 322 | -0.00(-0.00%) |
Jul 19, 2019 | 16.59 | 16.60 | 16.58 | 16.59 | 11,897 | -0.00(-0.01%) |
Jul 18, 2019 | 16.59 | 16.60 | 16.59 | 16.59 | 636 | +0.01(+0.05%) |
Jul 17, 2019 | 16.58 | 16.59 | 16.58 | 16.58 | 380 | -0.02(-0.12%) |
Jul 16, 2019 | 16.60 | 16.61 | 16.60 | 16.60 | 224 | +0.02(+0.10%) |
Jul 15, 2019 | 16.58 | 16.59 | 16.58 | 16.58 | 215 | -0.01(-0.05%) |
Jul 14, 2019 | 16.60 | 16.61 | 16.59 | 16.59 | 135 | +0.00(+0.02%) |
Jul 12, 2019 | 16.56 | 16.61 | 16.55 | 16.59 | 2,465 | +0.03(+0.15%) |
Jul 11, 2019 | 16.56 | 16.57 | 16.56 | 16.56 | 203 | -0.03(-0.21%) |
Jul 10, 2019 | 16.60 | 16.60 | 16.59 | 16.60 | 248 | +0.01(+0.06%) |
Jul 09, 2019 | 16.58 | 16.59 | 16.58 | 16.59 | 253 | +0.00(+0.01%) |
Jul 08, 2019 | 16.58 | 16.59 | 16.58 | 16.59 | 202 | -0.01(-0.08%) |
Jul 07, 2019 | 16.61 | 16.61 | 16.60 | 16.60 | 157 | -0.00(-0.02%) |
Jul 05, 2019 | 16.61 | 16.62 | 16.57 | 16.60 | 3,118 | -0.00(-0.02%) |
Jul 04, 2019 | 16.61 | 16.61 | 16.60 | 16.60 | 842 | +0.01(+0.05%) |
Jul 03, 2019 | 16.59 | 16.60 | 16.59 | 16.60 | 211 | -0.02(-0.11%) |
Jul 02, 2019 | 16.66 | 16.66 | 16.61 | 16.61 | 231 | -0.07(-0.41%) |
Jul 01, 2019 | 16.69 | 16.69 | 16.68 | 16.68 | 235 | +0.01(+0.06%) |
Jun 30, 2019 | 16.69 | 16.69 | 16.67 | 16.67 | 210 | +0.00(+0.03%) |
Jun 28, 2019 | 16.67 | 16.68 | 16.65 | 16.67 | 5,219 | +0.00(+0.01%) |
Jun 27, 2019 | 16.67 | 16.67 | 16.66 | 16.67 | 330 | -0.01(-0.03%) |
Jun 26, 2019 | 16.68 | 16.68 | 16.67 | 16.67 | 390 | -0.00(-0.02%) |
Jun 25, 2019 | 16.68 | 16.68 | 16.67 | 16.67 | 328 | +0.00(+0.02%) |
Jun 24, 2019 | 16.68 | 16.68 | 16.67 | 16.67 | 370 | +0.01(+0.08%) |
Jun 23, 2019 | 16.67 | 16.67 | 16.65 | 16.66 | 130 | -0.01(-0.03%) |
Jun 21, 2019 | 16.70 | 16.70 | 16.65 | 16.66 | 4,515 | -0.01(-0.05%) |
Jun 20, 2019 | 16.70 | 16.70 | 16.66 | 16.67 | 358 | -0.04(-0.24%) |
Jun 19, 2019 | 16.71 | 16.72 | 16.71 | 16.71 | 340 | -0.03(-0.18%) |
Jun 18, 2019 | 16.74 | 16.75 | 16.74 | 16.74 | 410 | +0.01(+0.06%) |
Jun 17, 2019 | 16.74 | 16.74 | 16.73 | 16.73 | 342 | +0.00(+0.03%) |
Jun 16, 2019 | 16.75 | 16.75 | 16.73 | 16.73 | 239 | -0.01(-0.03%) |
Jun 14, 2019 | 16.75 | 16.75 | 16.72 | 16.73 | 7,532 | -0.01(-0.04%) |
Jun 13, 2019 | 16.75 | 16.75 | 16.73 | 16.74 | 545 | +0.04(+0.26%) |
Jun 12, 2019 | 16.70 | 16.71 | 16.69 | 16.70 | 446 | -0.04(-0.23%) |
Jun 11, 2019 | 16.75 | 16.75 | 16.73 | 16.73 | 333 | +0.02(+0.13%) |
Jun 10, 2019 | 16.71 | 16.72 | 16.71 | 16.71 | 367 | -0.04(-0.25%) |
Jun 09, 2019 | 16.76 | 16.76 | 16.73 | 16.75 | 306 | +0.02(+0.13%) |
Jun 07, 2019 | 16.76 | 16.77 | 16.71 | 16.73 | 8,006 | -0.03(-0.15%) |
Jun 06, 2019 | 16.76 | 16.77 | 16.75 | 16.76 | 517 | +0.01(+0.04%) |
Jun 05, 2019 | 16.75 | 16.76 | 16.75 | 16.75 | 488 | +0.02(+0.12%) |
Jun 04, 2019 | 16.74 | 16.74 | 16.72 | 16.73 | 552 | -0.01(-0.03%) |
Jun 03, 2019 | 16.74 | 16.74 | 16.73 | 16.74 | 482 | +0.02(+0.10%) |
Jun 02, 2019 | 16.74 | 16.74 | 16.71 | 16.72 | 244 | -0.01(-0.05%) |
May 31, 2019 | 16.75 | 16.77 | 16.70 | 16.73 | 5,462 | -0.03(-0.17%) |
May 30, 2019 | 16.75 | 16.77 | 16.75 | 16.76 | 400 | -0.04(-0.25%) |
May 29, 2019 | 16.79 | 16.81 | 16.79 | 16.80 | 376 | -0.01(-0.09%) |
May 28, 2019 | 16.82 | 16.83 | 16.81 | 16.81 | 343 | +0.01(+0.05%) |
May 27, 2019 | 16.80 | 16.82 | 16.80 | 16.81 | 338 | -0.02(-0.13%) |
May 26, 2019 | 16.84 | 16.84 | 16.82 | 16.83 | 247 | -0.01(-0.07%) |
May 24, 2019 | 16.89 | 16.89 | 16.82 | 16.84 | 5,217 | +0.00(+0.01%) |
May 23, 2019 | 16.89 | 16.89 | 16.83 | 16.84 | 381 | -0.08(-0.45%) |
May 22, 2019 | 16.96 | 16.96 | 16.91 | 16.91 | 334 | -0.08(-0.46%) |
May 21, 2019 | 17.00 | 17.01 | 16.99 | 16.99 | 371 | -0.00(-0.02%) |
May 20, 2019 | 16.99 | 17.01 | 16.99 | 17.00 | 348 | -0.02(-0.10%) |
May 19, 2019 | 17.02 | 17.03 | 17.00 | 17.01 | 295 | -0.01(-0.07%) |
May 17, 2019 | 17.02 | 17.04 | 16.99 | 17.02 | 6,520 | -0.00(-0.01%) |
May 16, 2019 | 17.02 | 17.04 | 17.02 | 17.02 | 370 | -0.03(-0.17%) |
May 15, 2019 | 17.07 | 17.07 | 17.05 | 17.05 | 354 | +0.01(+0.07%) |
May 14, 2019 | 17.07 | 17.07 | 17.04 | 17.04 | 373 | -0.02(-0.10%) |
May 13, 2019 | 17.05 | 17.07 | 17.05 | 17.06 | 378 | -0.03(-0.17%) |
May 12, 2019 | 17.10 | 17.10 | 17.09 | 17.09 | 332 | -0.01(-0.03%) |
May 10, 2019 | 17.09 | 17.11 | 17.07 | 17.09 | 5,260 | +0.00(+0.01%) |
May 09, 2019 | 17.09 | 17.11 | 17.09 | 17.09 | 378 | -0.04(-0.20%) |
May 08, 2019 | 17.13 | 17.14 | 17.12 | 17.13 | 278 | +0.01(+0.04%) |
May 07, 2019 | 17.13 | 17.13 | 17.12 | 17.12 | 287 | +0.00(+0.02%) |
May 06, 2019 | 17.14 | 17.14 | 17.12 | 17.12 | 280 | -0.04(-0.25%) |
May 05, 2019 | 17.22 | 17.22 | 17.16 | 17.16 | 200 | +0.01(+0.07%) |
May 03, 2019 | 17.16 | 17.16 | 17.14 | 17.15 | 3,699 | +0.00(+0.01%) |
May 02, 2019 | 17.16 | 17.16 | 17.14 | 17.15 | 260 | -0.02(-0.11%) |