Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.24 | 16.25 | 15.96 | 16.15 | 610,445 | -0.07(-0.46%) |
Jul 30, 2019 | 16.19 | 16.29 | 16.15 | 16.23 | 454,050 | -0.01(-0.05%) |
Jul 29, 2019 | 16.34 | 16.34 | 16.15 | 16.24 | 412,150 | -0.02(-0.15%) |
Jul 26, 2019 | 16.17 | 16.30 | 16.17 | 16.26 | 310,658 | +0.08(+0.51%) |
Jul 25, 2019 | 16.20 | 16.27 | 16.08 | 16.18 | 419,766 | -0.02(-0.15%) |
Jul 24, 2019 | 16.34 | 16.34 | 16.19 | 16.20 | 613,087 | -0.09(-0.56%) |
Jul 23, 2019 | 16.04 | 16.33 | 15.95 | 16.29 | 648,110 | +0.26(+1.59%) |
Jul 22, 2019 | 16.13 | 16.13 | 16.00 | 16.04 | 518,178 | -0.07(-0.46%) |
Jul 19, 2019 | 16.26 | 16.27 | 16.10 | 16.11 | 329,688 | -0.15(-0.91%) |
Jul 18, 2019 | 16.13 | 16.29 | 16.13 | 16.26 | 436,090 | +0.06(+0.36%) |
Jul 17, 2019 | 16.58 | 16.64 | 16.13 | 16.20 | 830,364 | -0.38(-2.29%) |
Jul 16, 2019 | 16.76 | 16.76 | 16.55 | 16.58 | 276,872 | -0.13(-0.79%) |
Jul 15, 2019 | 16.72 | 16.72 | 16.62 | 16.71 | 274,252 | +0.02(+0.15%) |
Jul 12, 2019 | 16.81 | 16.83 | 16.67 | 16.69 | 545,077 | -0.08(-0.50%) |
Jul 11, 2019 | 16.61 | 16.78 | 16.55 | 16.77 | 575,132 | +0.16(+0.99%) |
Jul 10, 2019 | 16.58 | 16.75 | 16.51 | 16.61 | 452,666 | -0.01(-0.05%) |
Jul 09, 2019 | 16.56 | 16.64 | 16.53 | 16.62 | 479,493 | -0.01(-0.05%) |
Jul 08, 2019 | 16.81 | 16.88 | 16.57 | 16.63 | 506,382 | -0.25(-1.51%) |
Jul 05, 2019 | 16.81 | 16.89 | 16.77 | 16.88 | 430,555 | -0.02(-0.15%) |
Jul 03, 2019 | 16.85 | 16.96 | 16.85 | 16.91 | 348,950 | +0.08(+0.49%) |
Jul 02, 2019 | 16.83 | 16.86 | 16.68 | 16.82 | 855,561 | +0.03(+0.20%) |
Jul 01, 2019 | 16.77 | 16.85 | 16.68 | 16.79 | 241,472 | +0.06(+0.34%) |
Jun 28, 2019 | 16.72 | 16.86 | 16.60 | 16.73 | 673,906 | +0.00(+0.00%) |
Jun 27, 2019 | 16.91 | 17.00 | 15.97 | 16.73 | 1,882,999 | +0.02(+0.15%) |
Jun 26, 2019 | 16.72 | 16.82 | 16.66 | 16.71 | 930,313 | -0.03(-0.20%) |
Jun 25, 2019 | 16.85 | 16.86 | 16.72 | 16.74 | 572,277 | -0.10(-0.58%) |
Jun 24, 2019 | 16.82 | 16.88 | 16.74 | 16.84 | 497,756 | +0.09(+0.54%) |
Jun 21, 2019 | 16.68 | 16.90 | 16.65 | 16.75 | 655,393 | +0.03(+0.20%) |
Jun 20, 2019 | 16.81 | 16.81 | 16.57 | 16.72 | 411,814 | +0.00(+0.00%) |
Jun 19, 2019 | 16.51 | 16.75 | 16.50 | 16.72 | 492,107 | +0.25(+1.55%) |
Jun 18, 2019 | 16.40 | 16.51 | 16.36 | 16.46 | 417,561 | +0.11(+0.70%) |
Jun 17, 2019 | 16.31 | 16.38 | 16.30 | 16.35 | 307,618 | +0.02(+0.10%) |
Jun 14, 2019 | 16.63 | 16.64 | 16.26 | 16.33 | 624,822 | -0.36(-2.16%) |
Jun 13, 2019 | 17.04 | 17.08 | 16.68 | 16.69 | 371,548 | -0.34(-1.98%) |
Jun 12, 2019 | 16.96 | 17.16 | 16.96 | 17.03 | 528,044 | +0.04(+0.24%) |
Jun 11, 2019 | 17.02 | 17.14 | 16.94 | 16.99 | 299,064 | -0.03(-0.19%) |
Jun 10, 2019 | 17.10 | 17.10 | 16.90 | 17.02 | 332,579 | -0.02(-0.14%) |
Jun 07, 2019 | 17.02 | 17.16 | 17.01 | 17.05 | 370,681 | +0.11(+0.63%) |
Jun 06, 2019 | 16.83 | 16.96 | 16.83 | 16.94 | 178,163 | +0.16(+0.97%) |
Jun 05, 2019 | 16.78 | 16.90 | 16.74 | 16.78 | 325,345 | +0.07(+0.39%) |
Jun 04, 2019 | 16.78 | 16.78 | 16.62 | 16.71 | 356,367 | -0.01(-0.05%) |
Jun 03, 2019 | 16.65 | 16.77 | 16.62 | 16.72 | 348,069 | +0.12(+0.74%) |
May 31, 2019 | 16.60 | 16.61 | 16.53 | 16.60 | 234,475 | -0.05(-0.29%) |
May 30, 2019 | 16.62 | 16.73 | 16.60 | 16.65 | 486,593 | +0.02(+0.10%) |
May 29, 2019 | 16.82 | 16.83 | 16.62 | 16.63 | 361,761 | -0.17(-1.02%) |
May 28, 2019 | 16.61 | 16.87 | 16.59 | 16.80 | 786,178 | +0.21(+1.28%) |
May 24, 2019 | 16.70 | 16.80 | 16.55 | 16.59 | 367,500 | -0.08(-0.49%) |
May 23, 2019 | 16.56 | 16.67 | 16.47 | 16.67 | 418,284 | +0.07(+0.39%) |
May 22, 2019 | 16.43 | 16.65 | 16.39 | 16.60 | 356,453 | +0.13(+0.79%) |
May 21, 2019 | 16.32 | 16.56 | 16.32 | 16.47 | 388,063 | +0.09(+0.55%) |
May 20, 2019 | 16.38 | 16.47 | 16.28 | 16.38 | 189,505 | +0.00(+0.00%) |
May 17, 2019 | 16.35 | 16.48 | 16.31 | 16.38 | 286,975 | -0.02(-0.10%) |
May 16, 2019 | 16.29 | 16.47 | 16.25 | 16.40 | 347,436 | +0.14(+0.85%) |
May 15, 2019 | 16.40 | 16.56 | 16.24 | 16.26 | 680,726 | -0.25(-1.49%) |
May 14, 2019 | 16.56 | 16.56 | 16.42 | 16.51 | 313,538 | -0.02(-0.10%) |
May 13, 2019 | 16.48 | 16.53 | 16.34 | 16.52 | 413,433 | -0.04(-0.25%) |
May 10, 2019 | 16.47 | 16.61 | 16.31 | 16.56 | 396,595 | +0.14(+0.84%) |
May 09, 2019 | 16.41 | 16.56 | 16.35 | 16.43 | 450,422 | -0.01(-0.05%) |
May 08, 2019 | 16.49 | 16.54 | 16.43 | 16.43 | 282,399 | -0.06(-0.35%) |
May 07, 2019 | 16.28 | 16.55 | 16.26 | 16.49 | 530,461 | +0.08(+0.50%) |
May 06, 2019 | 16.21 | 16.43 | 16.17 | 16.41 | 337,291 | +0.07(+0.45%) |
May 03, 2019 | 16.28 | 16.41 | 16.21 | 16.34 | 256,772 | +0.09(+0.55%) |
May 02, 2019 | 16.34 | 16.36 | 16.17 | 16.25 | 450,736 | -0.10(-0.60%) |