Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.27 | 16.28 | 15.96 | 16.04 | 32,626 | -0.12(-0.77%) |
Jul 30, 2019 | 16.14 | 16.20 | 16.13 | 16.17 | 20,078 | -0.27(-1.67%) |
Jul 29, 2019 | 16.46 | 16.46 | 16.41 | 16.44 | 12,066 | -0.02(-0.15%) |
Jul 26, 2019 | 16.49 | 16.52 | 16.47 | 16.47 | 2,048 | -0.09(-0.55%) |
Jul 25, 2019 | 16.61 | 16.63 | 16.52 | 16.56 | 12,429 | +0.00(+0.00%) |
Jul 24, 2019 | 16.51 | 16.56 | 16.50 | 16.56 | 31,136 | +0.08(+0.49%) |
Jul 23, 2019 | 16.42 | 16.49 | 16.41 | 16.48 | 5,985 | +0.22(+1.34%) |
Jul 22, 2019 | 16.27 | 16.31 | 16.25 | 16.26 | 8,051 | +0.13(+0.82%) |
Jul 19, 2019 | 16.14 | 16.21 | 16.12 | 16.12 | 9,398 | -0.18(-1.12%) |
Jul 18, 2019 | 16.25 | 16.31 | 16.19 | 16.31 | 14,804 | +0.01(+0.05%) |
Jul 17, 2019 | 16.41 | 16.41 | 16.30 | 16.30 | 6,342 | -0.15(-0.91%) |
Jul 16, 2019 | 16.43 | 16.47 | 16.42 | 16.45 | 18,320 | -0.06(-0.35%) |
Jul 15, 2019 | 16.53 | 16.53 | 16.49 | 16.51 | 13,530 | -0.06(-0.35%) |
Jul 12, 2019 | 16.59 | 16.59 | 16.53 | 16.56 | 11,447 | +0.06(+0.35%) |
Jul 11, 2019 | 16.49 | 16.53 | 16.45 | 16.51 | 16,975 | +0.03(+0.20%) |
Jul 10, 2019 | 16.48 | 16.56 | 16.43 | 16.47 | 37,391 | +0.11(+0.66%) |
Jul 09, 2019 | 16.31 | 16.37 | 16.31 | 16.37 | 16,305 | -0.17(-1.00%) |
Jul 08, 2019 | 16.62 | 16.62 | 16.50 | 16.53 | 18,008 | -0.07(-0.40%) |
Jul 05, 2019 | 16.62 | 16.62 | 16.54 | 16.60 | 17,713 | +0.05(+0.32%) |
Jul 03, 2019 | 16.54 | 16.61 | 16.53 | 16.55 | 37,474 | +0.13(+0.79%) |
Jul 02, 2019 | 16.43 | 16.45 | 16.38 | 16.42 | 17,979 | -0.12(-0.70%) |
Jul 01, 2019 | 16.64 | 16.75 | 16.50 | 16.53 | 229,151 | +0.06(+0.35%) |
Jun 28, 2019 | 16.42 | 16.51 | 16.42 | 16.47 | 28,196 | +0.15(+0.92%) |
Jun 27, 2019 | 16.32 | 16.34 | 16.28 | 16.32 | 5,836 | +0.01(+0.05%) |
Jun 26, 2019 | 16.32 | 16.33 | 16.32 | 16.32 | 4,171 | +0.17(+1.08%) |
Jun 25, 2019 | 16.26 | 16.31 | 16.13 | 16.14 | 15,346 | -0.22(-1.32%) |
Jun 24, 2019 | 16.37 | 16.42 | 16.34 | 16.36 | 12,687 | +0.01(+0.05%) |
Jun 21, 2019 | 16.33 | 16.39 | 16.27 | 16.35 | 43,981 | +0.02(+0.15%) |
Jun 20, 2019 | 16.27 | 16.33 | 16.25 | 16.32 | 25,145 | +0.09(+0.56%) |
Jun 19, 2019 | 16.18 | 16.27 | 16.13 | 16.23 | 23,135 | +0.04(+0.26%) |
Jun 18, 2019 | 16.11 | 16.20 | 16.11 | 16.19 | 15,620 | +0.24(+1.51%) |
Jun 17, 2019 | 16.07 | 16.07 | 15.94 | 15.95 | 6,179 | -0.12(-0.77%) |
Jun 14, 2019 | 16.18 | 16.18 | 16.03 | 16.07 | 11,884 | -0.11(-0.67%) |
Jun 13, 2019 | 16.30 | 16.30 | 16.17 | 16.18 | 6,766 | +0.04(+0.23%) |
Jun 12, 2019 | 16.23 | 16.37 | 16.15 | 16.15 | 6,818 | -0.24(-1.48%) |
Jun 11, 2019 | 16.45 | 16.45 | 16.33 | 16.39 | 8,118 | +0.17(+1.05%) |
Jun 10, 2019 | 16.20 | 16.27 | 16.20 | 16.22 | 27,625 | -0.00(-0.00%) |
Jun 07, 2019 | 16.16 | 16.24 | 16.16 | 16.22 | 5,199 | +0.21(+1.33%) |
Jun 06, 2019 | 16.00 | 16.03 | 15.99 | 16.01 | 6,496 | -0.02(-0.15%) |
Jun 05, 2019 | 16.10 | 16.10 | 16.03 | 16.03 | 3,102 | -0.06(-0.37%) |
Jun 04, 2019 | 15.96 | 16.10 | 15.94 | 16.09 | 5,986 | +0.27(+1.74%) |
Jun 03, 2019 | 15.73 | 15.83 | 15.71 | 15.82 | 451,499 | +0.06(+0.41%) |
May 31, 2019 | 15.72 | 15.77 | 15.72 | 15.75 | 51,623 | -0.10(-0.61%) |
May 30, 2019 | 15.81 | 15.85 | 15.81 | 15.85 | 6,907 | +0.06(+0.41%) |
May 29, 2019 | 15.81 | 15.85 | 15.70 | 15.78 | 110,717 | -0.19(-1.16%) |
May 28, 2019 | 16.07 | 16.11 | 15.96 | 15.97 | 58,775 | -0.17(-1.05%) |
May 24, 2019 | 16.15 | 16.15 | 16.07 | 16.14 | 15,350 | +0.18(+1.11%) |
May 23, 2019 | 15.97 | 16.00 | 15.90 | 15.96 | 27,606 | -0.29(-1.81%) |
May 22, 2019 | 16.20 | 16.27 | 16.19 | 16.26 | 5,200 | -0.10(-0.62%) |
May 21, 2019 | 16.31 | 16.37 | 16.28 | 16.36 | 6,170 | +0.10(+0.60%) |
May 20, 2019 | 16.24 | 16.26 | 16.21 | 16.26 | 2,703 | -0.01(-0.05%) |
May 17, 2019 | 16.19 | 16.32 | 16.19 | 16.27 | 33,177 | -0.09(-0.54%) |
May 16, 2019 | 16.32 | 16.42 | 16.32 | 16.36 | 4,582 | +0.08(+0.50%) |
May 15, 2019 | 16.16 | 16.33 | 16.14 | 16.28 | 19,427 | -0.01(-0.05%) |
May 14, 2019 | 16.24 | 16.38 | 16.24 | 16.28 | 192,270 | +0.10(+0.60%) |
May 13, 2019 | 16.23 | 16.23 | 16.15 | 16.19 | 33,674 | -0.34(-2.05%) |
May 10, 2019 | 16.47 | 16.56 | 16.44 | 16.53 | 15,846 | +0.25(+1.54%) |
May 09, 2019 | 16.26 | 16.35 | 16.24 | 16.28 | 3,190 | -0.24(-1.47%) |
May 08, 2019 | 16.49 | 16.54 | 16.47 | 16.52 | 5,858 | +0.07(+0.44%) |
May 07, 2019 | 16.57 | 16.58 | 16.42 | 16.45 | 17,649 | -0.27(-1.64%) |
May 06, 2019 | 16.54 | 16.72 | 16.45 | 16.72 | 9,283 | -0.23(-1.33%) |
May 03, 2019 | 16.89 | 16.95 | 16.87 | 16.95 | 13,865 | +0.03(+0.19%) |
May 02, 2019 | 16.89 | 17.04 | 16.80 | 16.91 | 455,002 | -0.17(-0.99%) |