Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.78 | 17.81 | 17.78 | 17.79 | 12,995 | +0.02(+0.11%) |
Jul 30, 2019 | 17.77 | 17.79 | 17.77 | 17.77 | 49,149 | +0.00(+0.00%) |
Jul 29, 2019 | 17.76 | 17.79 | 17.76 | 17.77 | 10,622 | +0.01(+0.06%) |
Jul 26, 2019 | 17.76 | 17.78 | 17.76 | 17.76 | 42,300 | -0.02(-0.11%) |
Jul 25, 2019 | 17.76 | 17.78 | 17.75 | 17.78 | 9,896 | +0.02(+0.08%) |
Jul 24, 2019 | 17.77 | 17.78 | 17.75 | 17.77 | 36,489 | +0.00(+0.01%) |
Jul 23, 2019 | 17.74 | 17.77 | 17.74 | 17.76 | 35,059 | +0.02(+0.13%) |
Jul 22, 2019 | 17.76 | 17.77 | 17.74 | 17.74 | 14,420 | -0.01(-0.06%) |
Jul 19, 2019 | 17.76 | 17.76 | 17.74 | 17.75 | 21,600 | -0.01(-0.06%) |
Jul 18, 2019 | 17.76 | 17.77 | 17.73 | 17.76 | 10,486 | +0.03(+0.17%) |
Jul 17, 2019 | 17.73 | 17.75 | 17.73 | 17.73 | 31,198 | -0.01(-0.06%) |
Jul 16, 2019 | 17.72 | 17.75 | 17.72 | 17.74 | 35,546 | +0.02(+0.11%) |
Jul 15, 2019 | 17.72 | 17.73 | 17.70 | 17.72 | 198,911 | -0.01(-0.06%) |
Jul 12, 2019 | 17.74 | 17.74 | 17.72 | 17.73 | 14,300 | -0.00(-0.00%) |
Jul 11, 2019 | 17.72 | 17.73 | 17.71 | 17.73 | 32,967 | +0.01(+0.08%) |
Jul 10, 2019 | 17.71 | 17.72 | 17.70 | 17.72 | 46,427 | +0.02(+0.09%) |
Jul 09, 2019 | 17.70 | 17.71 | 17.68 | 17.70 | 36,764 | +0.01(+0.06%) |
Jul 08, 2019 | 17.66 | 17.69 | 17.66 | 17.69 | 91,537 | +0.02(+0.14%) |
Jul 05, 2019 | 17.66 | 17.68 | 17.66 | 17.67 | 22,900 | -0.01(-0.08%) |
Jul 03, 2019 | 17.70 | 17.70 | 17.67 | 17.68 | 36,200 | +0.01(+0.06%) |
Jul 02, 2019 | 17.68 | 17.70 | 17.66 | 17.67 | 118,679 | +0.01(+0.06%) |
Jul 01, 2019 | 17.68 | 17.68 | 17.66 | 17.66 | 7,411 | -0.04(-0.20%) |
Jun 28, 2019 | 17.68 | 17.71 | 17.68 | 17.70 | 22,400 | -0.01(-0.05%) |
Jun 27, 2019 | 17.71 | 17.71 | 17.69 | 17.70 | 15,656 | +0.02(+0.10%) |
Jun 26, 2019 | 17.70 | 17.70 | 17.68 | 17.69 | 23,613 | +0.01(+0.04%) |
Jun 25, 2019 | 17.68 | 17.70 | 17.67 | 17.68 | 23,902 | -0.02(-0.11%) |
Jun 24, 2019 | 17.69 | 17.71 | 17.68 | 17.70 | 22,803 | +0.03(+0.17%) |
Jun 21, 2019 | 17.68 | 17.69 | 17.66 | 17.67 | 26,600 | -0.01(-0.06%) |
Jun 20, 2019 | 17.68 | 17.70 | 17.66 | 17.68 | 50,258 | +0.00(+0.00%) |
Jun 19, 2019 | 17.63 | 17.68 | 17.63 | 17.68 | 32,197 | +0.02(+0.10%) |
Jun 18, 2019 | 17.68 | 17.68 | 17.64 | 17.66 | 23,719 | +0.02(+0.10%) |
Jun 17, 2019 | 17.63 | 17.67 | 17.63 | 17.64 | 45,405 | +0.00(+0.03%) |
Jun 14, 2019 | 17.63 | 17.65 | 17.63 | 17.64 | 22,700 | -0.01(-0.06%) |
Jun 13, 2019 | 17.66 | 17.66 | 17.63 | 17.65 | 14,629 | +0.00(+0.02%) |
Jun 12, 2019 | 17.64 | 17.66 | 17.63 | 17.65 | 14,555 | +0.01(+0.04%) |
Jun 11, 2019 | 17.65 | 17.65 | 17.63 | 17.64 | 4,571 | -0.01(-0.06%) |
Jun 10, 2019 | 17.64 | 17.69 | 17.63 | 17.65 | 21,410 | +0.00(+0.00%) |
Jun 07, 2019 | 17.67 | 17.67 | 17.64 | 17.65 | 14,300 | +0.02(+0.13%) |
Jun 06, 2019 | 17.65 | 17.65 | 17.62 | 17.63 | 10,747 | +0.02(+0.10%) |
Jun 05, 2019 | 17.62 | 17.64 | 17.61 | 17.61 | 8,698 | -0.02(-0.09%) |
Jun 04, 2019 | 17.61 | 17.63 | 17.61 | 17.63 | 26,578 | +0.02(+0.09%) |
Jun 03, 2019 | 17.61 | 17.65 | 17.61 | 17.61 | 41,070 | -0.05(-0.28%) |
May 31, 2019 | 17.64 | 17.66 | 17.63 | 17.66 | 27,400 | +0.03(+0.17%) |
May 30, 2019 | 17.63 | 17.63 | 17.60 | 17.63 | 34,665 | +0.02(+0.11%) |
May 29, 2019 | 17.64 | 17.64 | 17.61 | 17.61 | 34,108 | -0.02(-0.11%) |
May 28, 2019 | 17.63 | 17.63 | 17.60 | 17.63 | 58,005 | +0.01(+0.06%) |
May 24, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 50,300 | +0.03(+0.14%) |
May 23, 2019 | 17.59 | 17.61 | 17.57 | 17.59 | 23,329 | +0.02(+0.14%) |
May 22, 2019 | 17.57 | 17.60 | 17.57 | 17.57 | 13,509 | +0.01(+0.06%) |
May 21, 2019 | 17.59 | 17.59 | 17.56 | 17.56 | 24,222 | -0.01(-0.06%) |
May 20, 2019 | 17.56 | 17.59 | 17.56 | 17.57 | 24,213 | +0.01(+0.06%) |
May 17, 2019 | 17.57 | 17.60 | 17.56 | 17.56 | 89,800 | -0.01(-0.07%) |
May 16, 2019 | 17.57 | 17.58 | 17.57 | 17.57 | 17,948 | +0.00(+0.02%) |
May 15, 2019 | 17.57 | 17.59 | 17.57 | 17.57 | 27,362 | +0.02(+0.11%) |
May 14, 2019 | 17.55 | 17.58 | 17.55 | 17.55 | 37,930 | -0.03(-0.17%) |
May 13, 2019 | 17.57 | 17.58 | 17.55 | 17.58 | 19,259 | +0.05(+0.29%) |
May 10, 2019 | 17.54 | 17.56 | 17.53 | 17.53 | 28,500 | -0.02(-0.11%) |
May 09, 2019 | 17.54 | 17.56 | 17.53 | 17.55 | 74,107 | +0.04(+0.23%) |
May 08, 2019 | 17.55 | 17.55 | 17.51 | 17.51 | 41,733 | -0.02(-0.09%) |
May 07, 2019 | 17.52 | 17.53 | 17.52 | 17.53 | 44,739 | +0.02(+0.09%) |
May 06, 2019 | 17.52 | 17.53 | 17.49 | 17.51 | 67,842 | +0.00(+0.00%) |
May 03, 2019 | 17.50 | 17.52 | 17.50 | 17.51 | 28,400 | +0.01(+0.06%) |
May 02, 2019 | 17.49 | 17.52 | 17.49 | 17.50 | 55,563 | -0.01(-0.06%) |