Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.96 | 16.96 | 16.51 | 16.69 | 206,208 | -0.20(-1.18%) |
Jul 30, 2019 | 16.90 | 16.95 | 16.75 | 16.89 | 358,636 | -0.49(-2.81%) |
Jul 29, 2019 | 17.34 | 17.40 | 17.30 | 17.38 | 229,162 | +0.07(+0.40%) |
Jul 26, 2019 | 17.20 | 17.33 | 17.16 | 17.31 | 404,900 | -0.22(-1.27%) |
Jul 25, 2019 | 17.49 | 17.59 | 17.23 | 17.53 | 345,665 | -0.36(-2.01%) |
Jul 24, 2019 | 17.78 | 17.91 | 17.78 | 17.89 | 270,141 | +0.09(+0.50%) |
Jul 23, 2019 | 17.85 | 17.94 | 17.66 | 17.80 | 898,502 | +0.52(+3.02%) |
Jul 22, 2019 | 17.29 | 17.32 | 17.20 | 17.28 | 758,621 | +0.17(+0.99%) |
Jul 19, 2019 | 17.08 | 17.20 | 17.06 | 17.11 | 265,000 | -0.03(-0.17%) |
Jul 18, 2019 | 17.02 | 17.14 | 16.97 | 17.14 | 177,604 | +0.11(+0.65%) |
Jul 17, 2019 | 17.18 | 17.20 | 17.03 | 17.03 | 333,639 | -0.33(-1.90%) |
Jul 16, 2019 | 17.25 | 17.41 | 17.25 | 17.36 | 577,386 | +0.12(+0.70%) |
Jul 15, 2019 | 17.17 | 17.27 | 17.09 | 17.24 | 598,193 | +0.24(+1.41%) |
Jul 12, 2019 | 16.96 | 17.00 | 16.90 | 17.00 | 252,500 | +0.19(+1.13%) |
Jul 11, 2019 | 16.77 | 16.84 | 16.68 | 16.81 | 227,692 | -0.10(-0.61%) |
Jul 10, 2019 | 16.97 | 16.97 | 16.82 | 16.91 | 436,667 | -0.10(-0.56%) |
Jul 09, 2019 | 16.70 | 17.02 | 16.70 | 17.01 | 994,532 | +0.45(+2.72%) |
Jul 08, 2019 | 17.47 | 17.51 | 16.39 | 16.56 | 851,350 | -0.91(-5.21%) |
Jul 05, 2019 | 17.51 | 17.58 | 17.42 | 17.47 | 546,400 | -0.21(-1.22%) |
Jul 03, 2019 | 17.66 | 17.75 | 17.59 | 17.68 | 128,400 | -0.04(-0.20%) |
Jul 02, 2019 | 17.74 | 17.79 | 17.71 | 17.72 | 370,865 | -0.38(-2.08%) |
Jul 01, 2019 | 18.27 | 18.27 | 18.01 | 18.10 | 352,477 | -0.15(-0.84%) |
Jun 28, 2019 | 18.17 | 18.25 | 18.12 | 18.25 | 151,200 | +0.25(+1.39%) |
Jun 27, 2019 | 17.96 | 18.04 | 17.93 | 18.00 | 1,358,449 | +0.41(+2.33%) |
Jun 26, 2019 | 17.69 | 17.70 | 17.56 | 17.59 | 200,806 | +0.16(+0.93%) |
Jun 25, 2019 | 17.68 | 17.69 | 17.42 | 17.43 | 191,081 | -0.17(-0.98%) |
Jun 24, 2019 | 17.62 | 17.69 | 17.57 | 17.60 | 225,819 | -0.08(-0.45%) |
Jun 21, 2019 | 17.64 | 17.74 | 17.60 | 17.68 | 303,400 | +0.04(+0.23%) |
Jun 20, 2019 | 17.68 | 17.70 | 17.57 | 17.64 | 259,970 | +0.18(+1.03%) |
Jun 19, 2019 | 17.43 | 17.50 | 17.31 | 17.46 | 296,395 | +0.31(+1.81%) |
Jun 18, 2019 | 17.03 | 17.28 | 17.02 | 17.15 | 367,075 | +0.40(+2.39%) |
Jun 17, 2019 | 16.84 | 16.86 | 16.73 | 16.75 | 255,293 | -0.18(-1.06%) |
Jun 14, 2019 | 16.96 | 17.04 | 16.88 | 16.93 | 948,400 | -0.39(-2.25%) |
Jun 13, 2019 | 17.32 | 17.37 | 17.22 | 17.32 | 224,935 | -0.14(-0.80%) |
Jun 12, 2019 | 17.50 | 17.54 | 17.41 | 17.46 | 120,894 | -0.23(-1.30%) |
Jun 11, 2019 | 17.89 | 17.90 | 17.66 | 17.69 | 313,891 | +0.35(+2.02%) |
Jun 10, 2019 | 17.45 | 17.45 | 17.33 | 17.34 | 198,057 | -0.02(-0.12%) |
Jun 07, 2019 | 17.33 | 17.47 | 17.33 | 17.36 | 308,100 | +0.13(+0.75%) |
Jun 06, 2019 | 17.16 | 17.26 | 17.02 | 17.23 | 459,116 | +0.10(+0.58%) |
Jun 05, 2019 | 17.28 | 17.28 | 17.08 | 17.13 | 563,638 | -0.15(-0.85%) |
Jun 04, 2019 | 17.20 | 17.29 | 17.15 | 17.28 | 245,878 | +0.65(+3.89%) |
Jun 03, 2019 | 16.51 | 16.68 | 16.44 | 16.63 | 478,099 | +0.19(+1.16%) |
May 31, 2019 | 16.35 | 16.67 | 16.30 | 16.44 | 372,700 | -0.22(-1.32%) |
May 30, 2019 | 16.60 | 16.69 | 16.59 | 16.66 | 262,591 | +0.06(+0.36%) |
May 29, 2019 | 16.52 | 16.67 | 16.46 | 16.60 | 316,220 | -0.08(-0.48%) |
May 28, 2019 | 16.95 | 16.99 | 16.68 | 16.68 | 248,649 | -0.40(-2.34%) |
May 24, 2019 | 17.07 | 17.11 | 16.98 | 17.08 | 189,900 | +0.16(+0.95%) |
May 23, 2019 | 16.84 | 16.96 | 16.77 | 16.92 | 238,437 | -0.30(-1.74%) |
May 22, 2019 | 17.21 | 17.31 | 17.19 | 17.22 | 192,289 | -0.18(-1.03%) |
May 21, 2019 | 17.29 | 17.44 | 17.25 | 17.40 | 357,548 | +0.15(+0.87%) |
May 20, 2019 | 17.29 | 17.40 | 17.20 | 17.25 | 220,319 | -0.38(-2.16%) |
May 17, 2019 | 17.57 | 17.78 | 17.57 | 17.63 | 216,000 | -0.34(-1.89%) |
May 16, 2019 | 17.89 | 18.12 | 17.86 | 17.97 | 208,882 | +0.15(+0.84%) |
May 15, 2019 | 17.47 | 17.92 | 17.43 | 17.82 | 272,764 | +0.09(+0.48%) |
May 14, 2019 | 17.68 | 17.82 | 17.67 | 17.73 | 308,998 | +0.00(+0.03%) |
May 13, 2019 | 17.88 | 17.93 | 17.70 | 17.73 | 288,466 | -0.79(-4.27%) |
May 10, 2019 | 18.40 | 18.60 | 18.31 | 18.52 | 233,100 | -0.05(-0.27%) |
May 09, 2019 | 18.40 | 18.62 | 18.35 | 18.57 | 158,156 | -0.22(-1.17%) |
May 08, 2019 | 18.62 | 18.84 | 18.61 | 18.79 | 360,888 | +0.22(+1.18%) |
May 07, 2019 | 18.77 | 18.80 | 18.51 | 18.57 | 255,097 | -0.82(-4.25%) |
May 06, 2019 | 19.08 | 19.45 | 19.05 | 19.39 | 175,478 | -1.25(-6.08%) |
May 03, 2019 | 20.36 | 20.65 | 20.33 | 20.65 | 206,000 | +0.54(+2.69%) |
May 02, 2019 | 20.09 | 20.20 | 20.04 | 20.11 | 136,178 | -0.08(-0.40%) |