Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.90 | 15.90 | 15.54 | 15.56 | 293,683 | -0.04(-0.27%) |
Jul 30, 2019 | 15.67 | 15.78 | 15.54 | 15.61 | 236,209 | -0.12(-0.76%) |
Jul 29, 2019 | 15.58 | 15.76 | 15.57 | 15.73 | 63,685 | +0.21(+1.36%) |
Jul 26, 2019 | 15.44 | 15.61 | 15.13 | 15.51 | 146,775 | -0.10(-0.63%) |
Jul 25, 2019 | 15.76 | 15.94 | 15.42 | 15.61 | 121,469 | +0.01(+0.05%) |
Jul 24, 2019 | 15.82 | 15.82 | 15.51 | 15.61 | 206,434 | -0.25(-1.60%) |
Jul 23, 2019 | 16.45 | 16.45 | 15.75 | 15.86 | 266,939 | -0.56(-3.44%) |
Jul 22, 2019 | 16.36 | 16.51 | 16.36 | 16.42 | 154,104 | +0.00(+0.00%) |
Jul 19, 2019 | 16.50 | 16.72 | 16.30 | 16.42 | 135,724 | -0.04(-0.21%) |
Jul 18, 2019 | 16.50 | 16.54 | 16.30 | 16.46 | 130,572 | -0.01(-0.04%) |
Jul 17, 2019 | 16.67 | 16.67 | 16.44 | 16.47 | 70,504 | -0.21(-1.27%) |
Jul 16, 2019 | 16.88 | 16.92 | 16.66 | 16.68 | 99,294 | -0.20(-1.17%) |
Jul 15, 2019 | 17.11 | 17.14 | 16.86 | 16.88 | 95,345 | -0.25(-1.44%) |
Jul 12, 2019 | 17.02 | 17.29 | 16.98 | 17.12 | 90,388 | +0.11(+0.62%) |
Jul 11, 2019 | 16.86 | 17.03 | 16.70 | 17.02 | 124,223 | +0.17(+1.01%) |
Jul 10, 2019 | 16.63 | 16.91 | 16.63 | 16.85 | 158,389 | +0.32(+1.92%) |
Jul 09, 2019 | 16.74 | 16.74 | 16.52 | 16.53 | 195,071 | -0.39(-2.29%) |
Jul 08, 2019 | 17.50 | 17.58 | 16.88 | 16.92 | 240,360 | -0.76(-4.27%) |
Jul 05, 2019 | 17.65 | 17.86 | 17.20 | 17.67 | 81,038 | -0.17(-0.95%) |
Jul 03, 2019 | 17.63 | 17.98 | 17.58 | 17.84 | 67,720 | +0.18(+1.04%) |
Jul 02, 2019 | 17.41 | 17.79 | 17.36 | 17.66 | 93,090 | +0.23(+1.30%) |
Jul 01, 2019 | 17.62 | 17.70 | 17.36 | 17.43 | 90,123 | -0.08(-0.48%) |
Jun 28, 2019 | 17.86 | 17.94 | 17.51 | 17.52 | 91,238 | -0.39(-2.17%) |
Jun 27, 2019 | 17.86 | 17.96 | 17.67 | 17.91 | 65,526 | +0.06(+0.32%) |
Jun 26, 2019 | 17.74 | 17.96 | 17.60 | 17.85 | 84,388 | +0.20(+1.16%) |
Jun 25, 2019 | 17.55 | 17.79 | 17.48 | 17.65 | 91,217 | +0.25(+1.46%) |
Jun 24, 2019 | 17.41 | 17.63 | 17.38 | 17.39 | 100,855 | -0.04(-0.20%) |
Jun 21, 2019 | 17.49 | 17.55 | 17.29 | 17.43 | 93,505 | -0.01(-0.08%) |
Jun 20, 2019 | 17.08 | 17.46 | 17.05 | 17.44 | 149,331 | +0.37(+2.15%) |
Jun 19, 2019 | 16.64 | 17.14 | 16.52 | 17.07 | 339,802 | +0.78(+4.81%) |
Jun 18, 2019 | 16.38 | 16.77 | 16.04 | 16.29 | 267,943 | +0.08(+0.48%) |
Jun 17, 2019 | 16.62 | 16.62 | 16.18 | 16.21 | 167,185 | -0.48(-2.87%) |
Jun 14, 2019 | 16.77 | 16.81 | 16.59 | 16.69 | 125,099 | +0.04(+0.25%) |
Jun 13, 2019 | 16.93 | 17.13 | 16.63 | 16.65 | 358,163 | -0.10(-0.59%) |
Jun 12, 2019 | 17.00 | 17.01 | 16.48 | 16.75 | 323,288 | -0.24(-1.41%) |
Jun 11, 2019 | 16.89 | 17.12 | 16.75 | 16.99 | 112,550 | +0.25(+1.48%) |
Jun 10, 2019 | 16.54 | 16.78 | 16.54 | 16.74 | 160,169 | +0.27(+1.63%) |
Jun 07, 2019 | 16.79 | 17.10 | 16.38 | 16.47 | 115,890 | -0.28(-1.68%) |
Jun 06, 2019 | 16.87 | 17.11 | 16.71 | 16.76 | 102,409 | +0.06(+0.34%) |
Jun 05, 2019 | 17.00 | 17.10 | 16.66 | 16.70 | 136,264 | -0.23(-1.38%) |
Jun 04, 2019 | 17.07 | 17.07 | 16.62 | 16.93 | 366,968 | -0.03(-0.17%) |
Jun 03, 2019 | 17.19 | 17.34 | 16.78 | 16.96 | 339,430 | -0.90(-5.02%) |
May 31, 2019 | 17.40 | 18.14 | 17.40 | 17.86 | 149,042 | +0.45(+2.60%) |
May 30, 2019 | 17.09 | 17.56 | 17.07 | 17.41 | 158,557 | +0.49(+2.88%) |
May 29, 2019 | 16.81 | 17.14 | 16.55 | 16.92 | 378,643 | +0.12(+0.71%) |
May 28, 2019 | 17.58 | 17.78 | 16.72 | 16.80 | 441,966 | -1.24(-6.85%) |
May 24, 2019 | 17.89 | 18.15 | 17.74 | 18.03 | 115,181 | +0.18(+0.99%) |
May 23, 2019 | 17.70 | 18.01 | 17.42 | 17.86 | 90,653 | +0.07(+0.40%) |
May 22, 2019 | 17.60 | 17.89 | 17.37 | 17.79 | 157,554 | +0.03(+0.16%) |
May 21, 2019 | 17.40 | 17.80 | 17.40 | 17.76 | 153,215 | +0.54(+3.11%) |
May 20, 2019 | 17.04 | 17.41 | 17.00 | 17.22 | 196,030 | +0.06(+0.37%) |
May 17, 2019 | 16.88 | 17.27 | 16.72 | 17.16 | 232,913 | +0.42(+2.49%) |
May 16, 2019 | 16.71 | 16.81 | 16.41 | 16.74 | 226,075 | -0.13(-0.79%) |
May 15, 2019 | 16.85 | 16.95 | 16.50 | 16.88 | 219,532 | -0.11(-0.62%) |
May 14, 2019 | 17.01 | 17.10 | 16.68 | 16.98 | 164,277 | +0.06(+0.33%) |
May 13, 2019 | 17.02 | 17.18 | 16.65 | 16.93 | 104,930 | -0.25(-1.44%) |
May 10, 2019 | 16.99 | 17.34 | 16.79 | 17.17 | 214,212 | +0.24(+1.42%) |
May 09, 2019 | 16.76 | 17.01 | 16.42 | 16.93 | 96,965 | +0.10(+0.59%) |
May 08, 2019 | 16.80 | 16.95 | 16.61 | 16.83 | 87,842 | -0.04(-0.21%) |
May 07, 2019 | 16.89 | 17.00 | 16.69 | 16.87 | 67,532 | -0.03(-0.17%) |
May 06, 2019 | 16.57 | 16.98 | 16.23 | 16.90 | 61,314 | +0.14(+0.84%) |
May 03, 2019 | 16.95 | 17.04 | 16.72 | 16.76 | 79,338 | -0.13(-0.75%) |
May 02, 2019 | 16.62 | 16.90 | 16.53 | 16.88 | 100,270 | +0.23(+1.36%) |