Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.20 | 16.26 | 15.79 | 15.98 | 2,172,729 | -0.25(-1.57%) |
Jul 30, 2019 | 16.25 | 16.36 | 16.13 | 16.23 | 2,627,389 | -0.11(-0.65%) |
Jul 29, 2019 | 16.58 | 16.58 | 16.27 | 16.34 | 2,934,931 | -0.31(-1.85%) |
Jul 26, 2019 | 16.71 | 16.79 | 16.62 | 16.64 | 3,547,257 | +0.08(+0.48%) |
Jul 25, 2019 | 16.54 | 16.61 | 16.43 | 16.56 | 2,219,754 | +0.09(+0.53%) |
Jul 24, 2019 | 16.51 | 16.61 | 16.45 | 16.48 | 1,740,733 | +0.00(+0.00%) |
Jul 23, 2019 | 16.58 | 16.68 | 16.23 | 16.48 | 3,164,318 | -0.07(-0.42%) |
Jul 22, 2019 | 16.82 | 16.84 | 16.53 | 16.55 | 2,742,466 | -0.28(-1.67%) |
Jul 19, 2019 | 16.95 | 17.02 | 16.82 | 16.83 | 1,989,624 | -0.12(-0.73%) |
Jul 18, 2019 | 16.83 | 16.97 | 16.70 | 16.95 | 1,829,693 | +0.17(+0.99%) |
Jul 17, 2019 | 16.90 | 16.92 | 16.70 | 16.78 | 1,479,684 | -0.09(-0.52%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.78 | 16.87 | 1,746,867 | -0.02(-0.10%) |
Jul 15, 2019 | 17.17 | 17.20 | 16.83 | 16.89 | 2,159,299 | -0.28(-1.64%) |
Jul 12, 2019 | 17.07 | 17.21 | 16.92 | 17.17 | 2,418,770 | +0.10(+0.57%) |
Jul 11, 2019 | 17.16 | 17.22 | 16.88 | 17.07 | 2,114,824 | -0.07(-0.41%) |
Jul 10, 2019 | 17.26 | 17.31 | 17.08 | 17.14 | 1,503,281 | -0.11(-0.61%) |
Jul 09, 2019 | 17.31 | 17.33 | 17.10 | 17.25 | 1,296,518 | -0.02(-0.10%) |
Jul 08, 2019 | 17.33 | 17.42 | 17.22 | 17.27 | 1,507,834 | -0.13(-0.76%) |
Jul 05, 2019 | 17.37 | 17.42 | 17.24 | 17.40 | 1,351,883 | +0.02(+0.10%) |
Jul 03, 2019 | 17.06 | 17.42 | 17.06 | 17.38 | 919,321 | +0.29(+1.70%) |
Jul 02, 2019 | 16.82 | 17.11 | 16.76 | 17.09 | 2,248,454 | +0.22(+1.30%) |
Jul 01, 2019 | 17.32 | 17.32 | 16.71 | 16.87 | 3,731,837 | -0.32(-1.89%) |
Jun 28, 2019 | 17.13 | 17.49 | 17.11 | 17.20 | 2,537,301 | +0.08(+0.46%) |
Jun 27, 2019 | 17.17 | 17.28 | 17.01 | 17.12 | 2,781,700 | -0.01(-0.05%) |
Jun 26, 2019 | 17.10 | 17.21 | 16.78 | 17.13 | 3,724,512 | +0.03(+0.15%) |
Jun 25, 2019 | 16.92 | 17.13 | 16.77 | 17.10 | 3,549,586 | +0.28(+1.67%) |
Jun 24, 2019 | 17.09 | 17.12 | 16.67 | 16.82 | 4,068,939 | -0.19(-1.14%) |
Jun 21, 2019 | 17.14 | 17.24 | 16.99 | 17.01 | 2,070,239 | -0.15(-0.87%) |
Jun 20, 2019 | 17.21 | 17.21 | 17.01 | 17.16 | 1,955,459 | +0.02(+0.10%) |
Jun 19, 2019 | 17.06 | 17.16 | 16.99 | 17.14 | 1,417,621 | +0.09(+0.52%) |
Jun 18, 2019 | 16.98 | 17.30 | 16.94 | 17.06 | 2,361,530 | +0.09(+0.52%) |
Jun 17, 2019 | 16.63 | 17.14 | 16.63 | 16.97 | 2,079,153 | -0.07(-0.41%) |
Jun 14, 2019 | 17.13 | 17.19 | 17.02 | 17.04 | 2,101,323 | -0.07(-0.41%) |
Jun 13, 2019 | 17.12 | 17.20 | 17.04 | 17.11 | 1,926,057 | +0.09(+0.52%) |
Jun 12, 2019 | 17.00 | 17.13 | 16.89 | 17.02 | 2,171,201 | -0.04(-0.26%) |
Jun 11, 2019 | 17.16 | 17.24 | 16.97 | 17.06 | 4,650,069 | -0.06(-0.36%) |
Jun 10, 2019 | 17.49 | 17.54 | 16.94 | 17.13 | 4,009,441 | -0.33(-1.91%) |
Jun 07, 2019 | 17.45 | 17.69 | 17.27 | 17.46 | 3,033,056 | +0.10(+0.56%) |
Jun 06, 2019 | 17.11 | 17.41 | 17.06 | 17.36 | 2,442,279 | +0.31(+1.80%) |
Jun 05, 2019 | 16.98 | 17.13 | 16.87 | 17.06 | 2,668,332 | +0.11(+0.67%) |
Jun 04, 2019 | 16.42 | 16.95 | 16.40 | 16.94 | 2,792,997 | +0.25(+1.53%) |
Jun 03, 2019 | 16.18 | 16.69 | 16.11 | 16.69 | 3,132,865 | +0.54(+3.32%) |
May 31, 2019 | 16.05 | 16.26 | 16.00 | 16.15 | 2,560,415 | +0.05(+0.33%) |
May 30, 2019 | 16.13 | 16.23 | 16.04 | 16.10 | 2,459,995 | +0.03(+0.16%) |
May 29, 2019 | 16.19 | 16.23 | 15.82 | 16.07 | 3,829,544 | -0.12(-0.76%) |
May 28, 2019 | 16.60 | 16.67 | 16.17 | 16.19 | 3,223,302 | -0.38(-2.27%) |
May 24, 2019 | 16.67 | 16.70 | 16.54 | 16.57 | 1,740,716 | -0.04(-0.21%) |
May 23, 2019 | 16.61 | 16.70 | 16.40 | 16.61 | 2,741,313 | -0.07(-0.42%) |
May 22, 2019 | 16.51 | 16.74 | 16.51 | 16.67 | 4,059,365 | +0.10(+0.63%) |
May 21, 2019 | 16.31 | 16.65 | 16.31 | 16.57 | 3,384,809 | +0.31(+1.88%) |
May 20, 2019 | 16.30 | 16.38 | 16.25 | 16.26 | 2,124,048 | -0.10(-0.59%) |
May 17, 2019 | 16.26 | 16.51 | 16.21 | 16.36 | 3,533,637 | +0.01(+0.05%) |
May 16, 2019 | 16.30 | 16.60 | 16.21 | 16.35 | 3,466,768 | +0.05(+0.32%) |
May 15, 2019 | 16.11 | 16.38 | 16.05 | 16.30 | 2,635,341 | +0.14(+0.86%) |
May 14, 2019 | 16.27 | 16.33 | 16.14 | 16.16 | 4,342,519 | -0.11(-0.70%) |
May 13, 2019 | 16.33 | 16.37 | 16.16 | 16.27 | 2,926,692 | -0.19(-1.17%) |
May 10, 2019 | 16.35 | 16.51 | 16.21 | 16.47 | 2,839,297 | +0.03(+0.21%) |
May 09, 2019 | 16.79 | 16.81 | 16.23 | 16.43 | 6,399,257 | -0.34(-2.03%) |
May 08, 2019 | 16.34 | 16.99 | 16.09 | 16.77 | 8,200,864 | +0.64(+3.95%) |
May 07, 2019 | 16.18 | 16.33 | 15.99 | 16.13 | 5,023,224 | -0.10(-0.65%) |
May 06, 2019 | 16.05 | 16.37 | 16.05 | 16.24 | 4,430,969 | +0.14(+0.87%) |
May 03, 2019 | 16.14 | 16.19 | 15.98 | 16.10 | 4,553,225 | +0.01(+0.05%) |
May 02, 2019 | 16.24 | 16.35 | 15.96 | 16.09 | 4,284,410 | -0.17(-1.07%) |