Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.12 | 17.42 | 16.35 | 16.39 | 682,086 | -0.90(-5.20%) |
Jul 30, 2019 | 17.10 | 17.35 | 17.07 | 17.29 | 273,372 | +0.14(+0.80%) |
Jul 29, 2019 | 17.04 | 17.22 | 17.04 | 17.15 | 213,022 | +0.11(+0.64%) |
Jul 26, 2019 | 17.00 | 17.13 | 16.93 | 17.04 | 184,022 | +0.10(+0.59%) |
Jul 25, 2019 | 17.13 | 17.15 | 16.90 | 16.94 | 222,888 | -0.14(-0.80%) |
Jul 24, 2019 | 16.83 | 17.08 | 16.81 | 17.08 | 169,205 | +0.19(+1.13%) |
Jul 23, 2019 | 16.64 | 16.90 | 16.64 | 16.89 | 173,853 | +0.26(+1.59%) |
Jul 22, 2019 | 16.67 | 16.74 | 16.58 | 16.62 | 145,876 | -0.09(-0.55%) |
Jul 19, 2019 | 16.89 | 16.96 | 16.71 | 16.71 | 246,606 | -0.21(-1.24%) |
Jul 18, 2019 | 16.99 | 17.05 | 16.84 | 16.92 | 339,336 | -0.06(-0.38%) |
Jul 17, 2019 | 16.92 | 17.02 | 16.88 | 16.99 | 300,556 | +0.05(+0.32%) |
Jul 16, 2019 | 16.77 | 16.96 | 16.75 | 16.93 | 146,583 | +0.11(+0.65%) |
Jul 15, 2019 | 16.79 | 16.86 | 16.66 | 16.82 | 160,890 | +0.06(+0.38%) |
Jul 12, 2019 | 16.72 | 16.85 | 16.70 | 16.76 | 191,037 | +0.04(+0.22%) |
Jul 11, 2019 | 17.04 | 17.13 | 16.69 | 16.72 | 286,763 | -0.33(-1.93%) |
Jul 10, 2019 | 17.13 | 17.19 | 17.03 | 17.05 | 240,004 | +0.00(+0.00%) |
Jul 09, 2019 | 17.15 | 17.22 | 16.97 | 17.05 | 412,947 | -0.15(-0.85%) |
Jul 08, 2019 | 17.07 | 17.23 | 17.02 | 17.20 | 217,188 | +0.08(+0.48%) |
Jul 05, 2019 | 16.96 | 17.12 | 16.75 | 17.12 | 225,233 | +0.08(+0.48%) |
Jul 03, 2019 | 16.94 | 17.12 | 16.93 | 17.03 | 114,644 | +0.13(+0.76%) |
Jul 02, 2019 | 16.88 | 17.04 | 16.83 | 16.91 | 219,536 | +0.05(+0.27%) |
Jul 01, 2019 | 17.36 | 17.36 | 16.82 | 16.86 | 420,877 | -0.36(-2.07%) |
Jun 28, 2019 | 17.27 | 17.46 | 17.16 | 17.22 | 641,504 | -0.02(-0.11%) |
Jun 27, 2019 | 17.01 | 17.30 | 16.92 | 17.23 | 480,916 | +0.32(+1.89%) |
Jun 26, 2019 | 17.21 | 17.27 | 16.92 | 16.92 | 268,413 | -0.27(-1.58%) |
Jun 25, 2019 | 17.19 | 17.42 | 17.18 | 17.19 | 156,980 | +0.01(+0.05%) |
Jun 24, 2019 | 17.46 | 17.46 | 17.12 | 17.18 | 181,706 | -0.24(-1.35%) |
Jun 21, 2019 | 17.68 | 17.70 | 17.41 | 17.41 | 447,406 | -0.34(-1.89%) |
Jun 20, 2019 | 17.97 | 17.97 | 17.70 | 17.75 | 144,900 | -0.10(-0.56%) |
Jun 19, 2019 | 17.82 | 17.92 | 17.64 | 17.85 | 193,931 | -0.01(-0.05%) |
Jun 18, 2019 | 17.61 | 17.87 | 17.57 | 17.86 | 209,242 | +0.33(+1.86%) |
Jun 17, 2019 | 17.39 | 17.59 | 17.39 | 17.53 | 162,002 | +0.15(+0.89%) |
Jun 14, 2019 | 17.48 | 17.54 | 17.38 | 17.38 | 113,009 | -0.13(-0.73%) |
Jun 13, 2019 | 17.36 | 17.52 | 17.31 | 17.51 | 153,422 | +0.22(+1.26%) |
Jun 12, 2019 | 17.31 | 17.40 | 17.18 | 17.29 | 212,011 | +0.01(+0.05%) |
Jun 11, 2019 | 17.31 | 17.45 | 17.16 | 17.28 | 218,109 | +0.05(+0.26%) |
Jun 10, 2019 | 17.11 | 17.35 | 17.06 | 17.23 | 293,693 | +0.23(+1.33%) |
Jun 07, 2019 | 16.99 | 17.17 | 16.97 | 17.01 | 379,490 | -0.01(-0.05%) |
Jun 06, 2019 | 17.36 | 17.41 | 16.91 | 17.02 | 240,957 | -0.37(-2.14%) |
Jun 05, 2019 | 17.63 | 17.64 | 17.27 | 17.39 | 417,974 | -0.18(-1.03%) |
Jun 04, 2019 | 17.70 | 17.77 | 17.39 | 17.57 | 168,874 | -0.05(-0.31%) |
Jun 03, 2019 | 17.30 | 17.64 | 17.17 | 17.62 | 334,195 | +0.35(+2.05%) |
May 31, 2019 | 17.27 | 17.33 | 17.06 | 17.27 | 224,585 | -0.12(-0.68%) |
May 30, 2019 | 17.63 | 17.72 | 17.34 | 17.39 | 156,306 | -0.17(-0.98%) |
May 29, 2019 | 17.78 | 17.78 | 17.51 | 17.56 | 184,116 | -0.27(-1.52%) |
May 28, 2019 | 17.98 | 18.01 | 17.79 | 17.83 | 296,933 | -0.10(-0.55%) |
May 24, 2019 | 17.95 | 18.01 | 17.77 | 17.93 | 122,299 | +0.04(+0.20%) |
May 23, 2019 | 17.91 | 17.93 | 17.70 | 17.89 | 178,579 | -0.09(-0.50%) |
May 22, 2019 | 18.01 | 18.01 | 17.90 | 17.98 | 103,413 | -0.02(-0.10%) |
May 21, 2019 | 17.97 | 18.04 | 17.87 | 18.00 | 146,936 | +0.14(+0.76%) |
May 20, 2019 | 17.99 | 18.13 | 17.79 | 17.87 | 155,461 | -0.17(-0.95%) |
May 17, 2019 | 17.99 | 18.07 | 17.90 | 18.04 | 334,744 | -0.04(-0.20%) |
May 16, 2019 | 18.12 | 18.22 | 18.03 | 18.07 | 241,574 | +0.03(+0.15%) |
May 15, 2019 | 17.81 | 18.07 | 17.81 | 18.05 | 127,733 | +0.14(+0.81%) |
May 14, 2019 | 17.83 | 18.02 | 17.83 | 17.90 | 145,517 | +0.07(+0.40%) |
May 13, 2019 | 17.79 | 17.91 | 17.74 | 17.83 | 177,582 | -0.13(-0.70%) |
May 10, 2019 | 17.91 | 18.04 | 17.84 | 17.96 | 218,875 | -0.02(-0.10%) |
May 09, 2019 | 17.80 | 18.04 | 17.80 | 17.97 | 178,009 | +0.06(+0.35%) |
May 08, 2019 | 17.97 | 18.13 | 17.86 | 17.91 | 168,986 | -0.07(-0.40%) |
May 07, 2019 | 18.30 | 18.40 | 17.86 | 17.98 | 247,768 | -0.41(-2.26%) |
May 06, 2019 | 18.25 | 18.48 | 18.13 | 18.40 | 308,770 | +0.02(+0.10%) |
May 03, 2019 | 18.35 | 18.63 | 18.26 | 18.38 | 323,546 | +0.21(+1.14%) |
May 02, 2019 | 17.95 | 18.51 | 17.95 | 18.17 | 249,864 | +0.15(+0.85%) |