Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.37 | 18.40 | 18.24 | 18.28 | 44,243 | -0.10(-0.55%) |
Jul 30, 2019 | 18.42 | 18.42 | 18.35 | 18.38 | 44,776 | -0.04(-0.23%) |
Jul 29, 2019 | 18.38 | 18.42 | 18.35 | 18.42 | 34,984 | +0.02(+0.09%) |
Jul 26, 2019 | 18.40 | 18.41 | 18.34 | 18.41 | 13,882 | +0.06(+0.32%) |
Jul 25, 2019 | 18.36 | 18.38 | 18.32 | 18.35 | 64,218 | +0.00(+0.00%) |
Jul 24, 2019 | 18.31 | 18.38 | 18.28 | 18.35 | 36,324 | -0.03(-0.14%) |
Jul 23, 2019 | 18.34 | 18.37 | 18.22 | 18.37 | 44,667 | +0.10(+0.55%) |
Jul 22, 2019 | 18.27 | 18.32 | 18.20 | 18.27 | 76,060 | +0.03(+0.14%) |
Jul 19, 2019 | 18.40 | 18.40 | 18.19 | 18.25 | 133,441 | -0.09(-0.50%) |
Jul 18, 2019 | 18.30 | 18.38 | 18.30 | 18.34 | 101,507 | +0.03(+0.18%) |
Jul 17, 2019 | 18.30 | 18.37 | 18.27 | 18.31 | 45,060 | -0.01(-0.05%) |
Jul 16, 2019 | 18.30 | 18.36 | 18.30 | 18.32 | 40,117 | +0.01(+0.05%) |
Jul 15, 2019 | 18.31 | 18.34 | 18.29 | 18.31 | 59,930 | +0.01(+0.05%) |
Jul 12, 2019 | 18.23 | 18.35 | 18.23 | 18.30 | 26,927 | +0.03(+0.18%) |
Jul 11, 2019 | 18.29 | 18.33 | 18.25 | 18.27 | 550,927 | -0.02(-0.09%) |
Jul 10, 2019 | 18.28 | 18.38 | 18.27 | 18.28 | 33,093 | +0.00(+0.00%) |
Jul 09, 2019 | 18.22 | 18.31 | 18.18 | 18.28 | 87,001 | +0.00(+0.00%) |
Jul 08, 2019 | 18.27 | 18.32 | 18.22 | 18.28 | 33,363 | -0.03(-0.18%) |
Jul 05, 2019 | 18.32 | 18.33 | 18.20 | 18.32 | 53,735 | -0.01(-0.05%) |
Jul 03, 2019 | 18.25 | 18.35 | 18.25 | 18.32 | 75,636 | +0.04(+0.23%) |
Jul 02, 2019 | 18.24 | 18.29 | 18.18 | 18.28 | 94,590 | +0.10(+0.55%) |
Jul 01, 2019 | 18.26 | 18.26 | 18.10 | 18.18 | 73,184 | +0.06(+0.32%) |
Jun 28, 2019 | 18.12 | 18.17 | 18.01 | 18.12 | 80,184 | +0.08(+0.42%) |
Jun 27, 2019 | 18.07 | 18.07 | 17.94 | 18.05 | 67,552 | +0.10(+0.55%) |
Jun 26, 2019 | 17.96 | 18.08 | 17.93 | 17.95 | 71,227 | +0.03(+0.15%) |
Jun 25, 2019 | 18.12 | 18.14 | 17.91 | 17.92 | 84,322 | -0.18(-0.97%) |
Jun 24, 2019 | 18.11 | 18.13 | 17.96 | 18.10 | 84,483 | +0.02(+0.13%) |
Jun 21, 2019 | 18.04 | 18.14 | 18.00 | 18.07 | 82,073 | +0.01(+0.05%) |
Jun 20, 2019 | 18.11 | 18.12 | 18.00 | 18.07 | 78,721 | -0.02(-0.11%) |
Jun 19, 2019 | 18.10 | 18.14 | 17.90 | 18.09 | 342,221 | +0.03(+0.14%) |
Jun 18, 2019 | 18.09 | 18.09 | 17.93 | 18.06 | 82,795 | +0.07(+0.37%) |
Jun 17, 2019 | 18.10 | 18.10 | 17.97 | 18.00 | 51,396 | +0.00(+0.02%) |
Jun 14, 2019 | 18.08 | 18.08 | 17.92 | 17.99 | 70,537 | -0.04(-0.23%) |
Jun 13, 2019 | 18.06 | 18.06 | 17.89 | 18.03 | 69,048 | +0.06(+0.32%) |
Jun 12, 2019 | 17.93 | 17.98 | 17.80 | 17.98 | 201,619 | +0.07(+0.37%) |
Jun 11, 2019 | 17.90 | 18.00 | 17.88 | 17.91 | 408,199 | +0.02(+0.11%) |
Jun 10, 2019 | 17.87 | 17.97 | 17.86 | 17.89 | 65,086 | +0.06(+0.31%) |
Jun 07, 2019 | 17.77 | 17.89 | 17.72 | 17.83 | 43,379 | +0.07(+0.42%) |
Jun 06, 2019 | 17.65 | 17.76 | 17.63 | 17.76 | 88,193 | +0.13(+0.76%) |
Jun 05, 2019 | 17.54 | 17.66 | 17.49 | 17.63 | 50,571 | +0.10(+0.57%) |
Jun 04, 2019 | 17.20 | 17.53 | 17.14 | 17.53 | 70,241 | +0.37(+2.18%) |
Jun 03, 2019 | 17.27 | 17.27 | 17.05 | 17.15 | 127,220 | -0.12(-0.67%) |
May 31, 2019 | 17.27 | 17.33 | 17.19 | 17.27 | 89,763 | -0.11(-0.62%) |
May 30, 2019 | 17.40 | 17.46 | 17.32 | 17.38 | 69,430 | -0.05(-0.29%) |
May 29, 2019 | 17.37 | 17.45 | 17.31 | 17.43 | 388,163 | -0.03(-0.19%) |
May 28, 2019 | 17.56 | 17.66 | 17.46 | 17.46 | 66,263 | -0.18(-1.04%) |
May 24, 2019 | 17.60 | 17.67 | 17.55 | 17.64 | 75,704 | +0.07(+0.43%) |
May 23, 2019 | 17.63 | 17.69 | 17.46 | 17.57 | 87,512 | -0.16(-0.89%) |
May 22, 2019 | 17.71 | 17.78 | 17.66 | 17.73 | 32,990 | +0.00(+0.00%) |
May 21, 2019 | 17.64 | 17.76 | 17.63 | 17.73 | 527,052 | +0.12(+0.71%) |
May 20, 2019 | 17.60 | 17.67 | 17.58 | 17.60 | 21,170 | -0.09(-0.52%) |
May 17, 2019 | 17.58 | 17.84 | 17.56 | 17.69 | 46,023 | -0.01(-0.05%) |
May 16, 2019 | 17.58 | 17.81 | 17.58 | 17.70 | 104,847 | +0.10(+0.57%) |
May 15, 2019 | 17.38 | 17.60 | 17.34 | 17.60 | 76,824 | +0.16(+0.91%) |
May 14, 2019 | 17.36 | 17.58 | 17.33 | 17.44 | 74,417 | +0.15(+0.87%) |
May 13, 2019 | 17.45 | 17.50 | 17.27 | 17.29 | 77,588 | -0.35(-1.98%) |
May 10, 2019 | 17.53 | 17.70 | 17.38 | 17.64 | 216,058 | +0.03(+0.19%) |
May 09, 2019 | 17.53 | 17.63 | 17.39 | 17.61 | 51,778 | -0.02(-0.09%) |
May 08, 2019 | 17.63 | 17.70 | 17.56 | 17.63 | 129,409 | -0.02(-0.09%) |
May 07, 2019 | 17.66 | 17.76 | 17.53 | 17.64 | 74,505 | -0.12(-0.66%) |
May 06, 2019 | 17.63 | 17.79 | 17.63 | 17.76 | 57,775 | -0.03(-0.19%) |
May 03, 2019 | 17.78 | 17.86 | 17.78 | 17.79 | 38,212 | +0.07(+0.42%) |
May 02, 2019 | 17.79 | 17.81 | 17.70 | 17.72 | 130,730 | -0.07(-0.37%) |