Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.40 | 17.53 | 17.25 | 17.31 | 56,375 | -0.16(-0.91%) |
Jul 30, 2019 | 17.38 | 17.47 | 17.37 | 17.47 | 53,031 | +0.00(+0.00%) |
Jul 29, 2019 | 17.38 | 17.47 | 17.31 | 17.47 | 45,596 | +0.10(+0.60%) |
Jul 26, 2019 | 17.38 | 17.43 | 17.31 | 17.37 | 26,010 | +0.03(+0.16%) |
Jul 25, 2019 | 17.41 | 17.41 | 17.30 | 17.34 | 49,019 | -0.09(-0.52%) |
Jul 24, 2019 | 17.36 | 17.43 | 17.33 | 17.43 | 26,078 | +0.14(+0.80%) |
Jul 23, 2019 | 17.07 | 17.36 | 17.07 | 17.29 | 44,255 | +0.08(+0.48%) |
Jul 22, 2019 | 17.28 | 17.28 | 17.04 | 17.21 | 83,763 | -0.10(-0.59%) |
Jul 19, 2019 | 17.40 | 17.41 | 17.31 | 17.31 | 62,731 | +0.01(+0.04%) |
Jul 18, 2019 | 17.33 | 17.40 | 17.27 | 17.31 | 38,430 | -0.05(-0.32%) |
Jul 17, 2019 | 17.38 | 17.38 | 17.26 | 17.36 | 44,823 | +0.00(+0.00%) |
Jul 16, 2019 | 17.33 | 17.44 | 17.33 | 17.36 | 64,820 | +0.03(+0.16%) |
Jul 15, 2019 | 17.25 | 17.37 | 17.20 | 17.33 | 42,912 | +0.11(+0.64%) |
Jul 12, 2019 | 17.17 | 17.27 | 17.16 | 17.22 | 57,346 | +0.07(+0.40%) |
Jul 11, 2019 | 17.21 | 17.21 | 17.11 | 17.16 | 41,541 | -0.01(-0.08%) |
Jul 10, 2019 | 17.07 | 17.17 | 17.05 | 17.17 | 54,241 | +0.16(+0.93%) |
Jul 09, 2019 | 16.94 | 17.01 | 16.92 | 17.01 | 29,828 | +0.07(+0.41%) |
Jul 08, 2019 | 16.99 | 16.99 | 16.89 | 16.94 | 58,017 | +0.00(+0.00%) |
Jul 05, 2019 | 17.00 | 17.00 | 16.89 | 16.94 | 33,767 | -0.02(-0.12%) |
Jul 03, 2019 | 16.78 | 17.00 | 16.74 | 16.96 | 31,438 | +0.27(+1.60%) |
Jul 02, 2019 | 16.71 | 16.78 | 16.64 | 16.70 | 50,499 | +0.07(+0.41%) |
Jul 01, 2019 | 16.78 | 17.11 | 16.50 | 16.63 | 139,992 | -0.07(-0.41%) |
Jun 28, 2019 | 16.65 | 16.74 | 16.59 | 16.70 | 29,255 | +0.18(+1.08%) |
Jun 27, 2019 | 16.45 | 16.60 | 16.45 | 16.52 | 25,789 | +0.12(+0.71%) |
Jun 26, 2019 | 16.45 | 16.51 | 16.37 | 16.40 | 32,863 | +0.09(+0.55%) |
Jun 25, 2019 | 16.55 | 16.55 | 16.28 | 16.31 | 49,194 | -0.27(-1.62%) |
Jun 24, 2019 | 16.79 | 16.79 | 16.50 | 16.58 | 45,267 | -0.04(-0.25%) |
Jun 21, 2019 | 16.62 | 16.68 | 16.50 | 16.62 | 43,664 | +0.03(+0.17%) |
Jun 20, 2019 | 16.58 | 16.59 | 16.39 | 16.59 | 71,223 | +0.19(+1.17%) |
Jun 19, 2019 | 16.45 | 16.46 | 16.05 | 16.40 | 86,545 | +0.00(+0.00%) |
Jun 18, 2019 | 16.20 | 16.49 | 16.20 | 16.40 | 72,145 | +0.29(+1.82%) |
Jun 17, 2019 | 16.00 | 16.22 | 16.00 | 16.11 | 55,326 | -0.01(-0.08%) |
Jun 14, 2019 | 16.13 | 16.13 | 16.00 | 16.12 | 33,435 | -0.01(-0.04%) |
Jun 13, 2019 | 16.22 | 16.23 | 16.01 | 16.13 | 44,853 | +0.05(+0.30%) |
Jun 12, 2019 | 16.14 | 16.14 | 15.99 | 16.08 | 63,910 | +0.00(+0.00%) |
Jun 11, 2019 | 16.04 | 16.12 | 15.97 | 16.08 | 65,054 | +0.18(+1.16%) |
Jun 10, 2019 | 15.86 | 15.90 | 15.75 | 15.90 | 94,494 | +0.23(+1.48%) |
Jun 07, 2019 | 15.45 | 15.69 | 15.45 | 15.66 | 116,584 | +0.27(+1.73%) |
Jun 06, 2019 | 15.43 | 15.43 | 15.31 | 15.40 | 51,709 | -0.03(-0.22%) |
Jun 05, 2019 | 15.27 | 15.45 | 15.18 | 15.43 | 83,447 | +0.25(+1.62%) |
Jun 04, 2019 | 15.15 | 15.27 | 15.11 | 15.19 | 94,335 | +0.10(+0.63%) |
Jun 03, 2019 | 15.34 | 15.39 | 15.07 | 15.09 | 81,828 | -0.22(-1.47%) |
May 31, 2019 | 15.42 | 15.44 | 15.27 | 15.32 | 90,921 | -0.20(-1.32%) |
May 30, 2019 | 15.51 | 15.64 | 15.50 | 15.52 | 32,337 | +0.01(+0.04%) |
May 29, 2019 | 15.64 | 15.64 | 15.34 | 15.51 | 79,627 | -0.20(-1.26%) |
May 28, 2019 | 15.81 | 15.90 | 15.71 | 15.71 | 36,202 | -0.04(-0.26%) |
May 24, 2019 | 15.82 | 15.92 | 15.75 | 15.75 | 68,337 | -0.07(-0.43%) |
May 23, 2019 | 16.04 | 16.09 | 15.80 | 15.82 | 97,671 | -0.23(-1.44%) |
May 22, 2019 | 16.11 | 16.26 | 16.05 | 16.05 | 62,426 | -0.12(-0.71%) |
May 21, 2019 | 16.15 | 16.27 | 16.15 | 16.17 | 40,668 | +0.03(+0.17%) |
May 20, 2019 | 16.05 | 16.21 | 16.05 | 16.14 | 41,219 | -0.09(-0.54%) |
May 17, 2019 | 16.09 | 16.31 | 16.06 | 16.23 | 63,244 | +0.06(+0.38%) |
May 16, 2019 | 16.14 | 16.34 | 16.10 | 16.17 | 50,928 | +0.05(+0.34%) |
May 15, 2019 | 15.91 | 16.16 | 15.91 | 16.11 | 48,400 | +0.14(+0.85%) |
May 14, 2019 | 15.70 | 16.10 | 15.70 | 15.98 | 83,511 | +0.29(+1.86%) |
May 13, 2019 | 15.87 | 15.90 | 15.64 | 15.69 | 69,949 | -0.43(-2.65%) |
May 10, 2019 | 16.04 | 16.15 | 15.97 | 16.11 | 82,898 | -0.02(-0.13%) |
May 09, 2019 | 16.27 | 16.28 | 16.03 | 16.13 | 114,026 | -0.16(-1.00%) |
May 08, 2019 | 16.30 | 16.43 | 16.30 | 16.30 | 58,322 | -0.07(-0.45%) |
May 07, 2019 | 16.56 | 16.57 | 16.31 | 16.37 | 56,997 | -0.28(-1.67%) |
May 06, 2019 | 16.61 | 16.65 | 16.53 | 16.65 | 26,358 | +0.01(+0.08%) |
May 03, 2019 | 16.53 | 16.70 | 16.53 | 16.63 | 51,571 | +0.05(+0.29%) |
May 02, 2019 | 16.63 | 16.66 | 16.50 | 16.59 | 42,647 | -0.05(-0.28%) |