Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.69 | 18.92 | 18.40 | 18.64 | 189,508 | -0.05(-0.26%) |
Jul 30, 2019 | 18.31 | 18.70 | 18.24 | 18.69 | 153,381 | +0.27(+1.47%) |
Jul 29, 2019 | 17.94 | 18.45 | 17.94 | 18.42 | 190,531 | +0.47(+2.59%) |
Jul 26, 2019 | 17.73 | 18.00 | 17.69 | 17.96 | 73,683 | +0.24(+1.37%) |
Jul 25, 2019 | 17.83 | 17.85 | 17.55 | 17.71 | 68,566 | -0.14(-0.76%) |
Jul 24, 2019 | 17.45 | 17.87 | 17.38 | 17.85 | 150,453 | +0.36(+2.05%) |
Jul 23, 2019 | 17.55 | 17.67 | 17.42 | 17.49 | 77,286 | -0.07(-0.39%) |
Jul 22, 2019 | 17.23 | 17.57 | 17.20 | 17.56 | 157,284 | +0.28(+1.63%) |
Jul 19, 2019 | 17.24 | 17.47 | 17.14 | 17.28 | 98,554 | -0.03(-0.17%) |
Jul 18, 2019 | 17.37 | 17.47 | 17.14 | 17.31 | 81,057 | -0.06(-0.34%) |
Jul 17, 2019 | 17.38 | 17.46 | 17.29 | 17.36 | 135,178 | -0.08(-0.44%) |
Jul 16, 2019 | 17.29 | 17.46 | 17.27 | 17.44 | 70,422 | +0.07(+0.39%) |
Jul 15, 2019 | 17.31 | 17.39 | 17.09 | 17.37 | 91,495 | +0.11(+0.62%) |
Jul 12, 2019 | 17.11 | 17.46 | 16.91 | 17.27 | 165,013 | +0.11(+0.62%) |
Jul 11, 2019 | 17.35 | 17.36 | 17.12 | 17.16 | 62,644 | -0.22(-1.28%) |
Jul 10, 2019 | 17.55 | 17.55 | 17.21 | 17.38 | 68,698 | -0.08(-0.44%) |
Jul 09, 2019 | 17.67 | 17.73 | 17.43 | 17.46 | 91,870 | -0.34(-1.90%) |
Jul 08, 2019 | 17.48 | 17.90 | 17.42 | 17.80 | 204,572 | +0.28(+1.60%) |
Jul 05, 2019 | 17.31 | 17.64 | 17.30 | 17.52 | 116,407 | +0.12(+0.67%) |
Jul 03, 2019 | 17.15 | 17.40 | 17.07 | 17.40 | 107,945 | +0.27(+1.58%) |
Jul 02, 2019 | 17.01 | 17.25 | 16.88 | 17.13 | 110,129 | +0.16(+0.91%) |
Jul 01, 2019 | 16.76 | 17.01 | 16.66 | 16.98 | 136,042 | +0.23(+1.39%) |
Jun 28, 2019 | 16.28 | 16.77 | 16.27 | 16.74 | 297,623 | +0.47(+2.86%) |
Jun 27, 2019 | 15.83 | 16.28 | 15.83 | 16.28 | 172,763 | +0.48(+3.07%) |
Jun 26, 2019 | 15.56 | 15.89 | 15.49 | 15.79 | 154,425 | +0.25(+1.62%) |
Jun 25, 2019 | 15.79 | 15.83 | 15.50 | 15.54 | 102,015 | -0.17(-1.11%) |
Jun 24, 2019 | 16.19 | 16.28 | 15.68 | 15.72 | 134,499 | -0.37(-2.29%) |
Jun 21, 2019 | 15.66 | 16.10 | 15.66 | 16.09 | 292,153 | +0.31(+1.97%) |
Jun 20, 2019 | 15.32 | 15.81 | 15.24 | 15.78 | 300,782 | +0.53(+3.50%) |
Jun 19, 2019 | 15.30 | 15.31 | 15.09 | 15.24 | 104,132 | -0.08(-0.51%) |
Jun 18, 2019 | 15.41 | 15.50 | 15.26 | 15.32 | 128,410 | +0.01(+0.06%) |
Jun 17, 2019 | 15.40 | 15.41 | 15.22 | 15.31 | 86,657 | -0.09(-0.57%) |
Jun 14, 2019 | 15.62 | 15.74 | 15.32 | 15.40 | 114,549 | -0.25(-1.61%) |
Jun 13, 2019 | 15.70 | 15.87 | 15.58 | 15.65 | 147,292 | +0.03(+0.19%) |
Jun 12, 2019 | 15.75 | 15.90 | 15.58 | 15.62 | 171,602 | -0.20(-1.29%) |
Jun 11, 2019 | 15.76 | 15.83 | 15.65 | 15.82 | 62,454 | +0.15(+0.93%) |
Jun 10, 2019 | 15.86 | 15.91 | 15.57 | 15.68 | 83,796 | -0.18(-1.16%) |
Jun 07, 2019 | 15.86 | 16.00 | 15.82 | 15.86 | 53,353 | +0.04(+0.25%) |
Jun 06, 2019 | 15.58 | 15.87 | 15.51 | 15.82 | 84,753 | +0.26(+1.68%) |
Jun 05, 2019 | 15.60 | 15.65 | 15.38 | 15.56 | 83,014 | +0.03(+0.19%) |
Jun 04, 2019 | 15.44 | 15.55 | 15.32 | 15.53 | 96,129 | +0.13(+0.82%) |
Jun 03, 2019 | 15.51 | 15.60 | 15.35 | 15.41 | 94,545 | -0.03(-0.19%) |
May 31, 2019 | 15.42 | 15.48 | 15.33 | 15.44 | 98,244 | -0.08(-0.50%) |
May 30, 2019 | 15.62 | 15.80 | 15.38 | 15.51 | 97,760 | -0.07(-0.44%) |
May 29, 2019 | 15.50 | 15.69 | 15.50 | 15.58 | 125,061 | +0.06(+0.37%) |
May 28, 2019 | 15.79 | 15.90 | 15.51 | 15.52 | 138,023 | -0.29(-1.84%) |
May 24, 2019 | 15.81 | 15.83 | 15.65 | 15.81 | 59,854 | +0.09(+0.55%) |
May 23, 2019 | 16.05 | 16.08 | 15.67 | 15.73 | 131,230 | -0.43(-2.64%) |
May 22, 2019 | 16.20 | 16.28 | 16.10 | 16.15 | 59,914 | -0.15(-0.89%) |
May 21, 2019 | 16.20 | 16.31 | 16.09 | 16.30 | 116,970 | +0.16(+1.02%) |
May 20, 2019 | 16.04 | 16.29 | 15.98 | 16.13 | 96,828 | +0.07(+0.42%) |
May 17, 2019 | 16.15 | 16.31 | 16.03 | 16.07 | 89,369 | -0.16(-1.01%) |
May 16, 2019 | 16.59 | 16.67 | 16.22 | 16.23 | 189,523 | -0.33(-1.99%) |
May 15, 2019 | 16.43 | 16.56 | 16.35 | 16.56 | 86,804 | +0.00(+0.00%) |
May 14, 2019 | 16.41 | 16.56 | 16.30 | 16.56 | 101,564 | +0.17(+1.06%) |
May 13, 2019 | 16.41 | 16.61 | 16.30 | 16.39 | 105,616 | -0.18(-1.11%) |
May 10, 2019 | 16.52 | 16.62 | 16.42 | 16.57 | 110,834 | -0.03(-0.17%) |
May 09, 2019 | 16.42 | 16.68 | 16.42 | 16.60 | 110,642 | +0.07(+0.41%) |
May 08, 2019 | 16.67 | 16.70 | 16.51 | 16.53 | 132,847 | +0.01(+0.06%) |
May 07, 2019 | 16.78 | 16.83 | 16.41 | 16.52 | 120,826 | -0.37(-2.18%) |
May 06, 2019 | 16.92 | 17.02 | 16.78 | 16.89 | 70,417 | -0.12(-0.68%) |
May 03, 2019 | 16.84 | 17.18 | 16.77 | 17.01 | 137,150 | +0.25(+1.50%) |
May 02, 2019 | 16.93 | 17.20 | 16.55 | 16.75 | 152,139 | -0.15(-0.92%) |