Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.95 | 18.10 | 17.66 | 17.70 | 372,291 | -0.24(-1.34%) |
Jul 30, 2019 | 17.77 | 18.32 | 17.72 | 17.94 | 298,320 | +0.13(+0.72%) |
Jul 29, 2019 | 17.95 | 18.05 | 17.78 | 17.81 | 269,921 | -0.15(-0.86%) |
Jul 26, 2019 | 17.86 | 17.97 | 17.58 | 17.97 | 291,512 | +0.22(+1.26%) |
Jul 25, 2019 | 17.84 | 17.97 | 17.64 | 17.74 | 375,607 | -0.12(-0.67%) |
Jul 24, 2019 | 17.66 | 17.96 | 17.61 | 17.86 | 196,000 | +0.15(+0.83%) |
Jul 23, 2019 | 17.64 | 17.73 | 17.47 | 17.72 | 107,630 | +0.09(+0.54%) |
Jul 22, 2019 | 17.83 | 17.83 | 17.49 | 17.62 | 181,240 | -0.12(-0.68%) |
Jul 19, 2019 | 17.74 | 18.04 | 17.73 | 17.74 | 213,837 | -0.03(-0.19%) |
Jul 18, 2019 | 18.04 | 18.11 | 17.52 | 17.78 | 182,486 | -0.32(-1.76%) |
Jul 17, 2019 | 18.53 | 18.53 | 18.09 | 18.09 | 300,855 | -0.34(-1.87%) |
Jul 16, 2019 | 17.80 | 18.49 | 17.65 | 18.44 | 359,438 | +0.62(+3.47%) |
Jul 15, 2019 | 17.86 | 17.86 | 17.45 | 17.82 | 299,795 | -0.02(-0.10%) |
Jul 12, 2019 | 17.70 | 17.93 | 17.61 | 17.84 | 276,745 | +0.15(+0.88%) |
Jul 11, 2019 | 17.79 | 17.79 | 17.49 | 17.68 | 197,070 | -0.15(-0.82%) |
Jul 10, 2019 | 17.65 | 17.91 | 17.53 | 17.83 | 316,209 | +0.21(+1.22%) |
Jul 09, 2019 | 17.78 | 17.92 | 17.42 | 17.61 | 312,998 | -0.21(-1.21%) |
Jul 08, 2019 | 17.79 | 17.90 | 17.66 | 17.83 | 364,325 | -0.03(-0.19%) |
Jul 05, 2019 | 17.84 | 17.94 | 17.65 | 17.86 | 247,363 | -0.06(-0.33%) |
Jul 03, 2019 | 18.03 | 18.06 | 17.78 | 17.92 | 121,334 | -0.05(-0.28%) |
Jul 02, 2019 | 17.97 | 18.12 | 17.84 | 17.97 | 175,219 | -0.06(-0.33%) |
Jul 01, 2019 | 18.07 | 18.45 | 17.62 | 18.03 | 426,129 | +0.09(+0.47%) |
Jun 28, 2019 | 17.55 | 17.99 | 17.55 | 17.95 | 510,803 | +0.43(+2.43%) |
Jun 27, 2019 | 17.31 | 17.55 | 17.30 | 17.52 | 312,757 | +0.26(+1.53%) |
Jun 26, 2019 | 17.26 | 17.58 | 17.21 | 17.26 | 282,387 | +0.01(+0.05%) |
Jun 25, 2019 | 17.21 | 17.55 | 17.16 | 17.25 | 358,204 | +0.08(+0.45%) |
Jun 24, 2019 | 17.20 | 17.33 | 17.12 | 17.17 | 272,320 | +0.02(+0.10%) |
Jun 21, 2019 | 17.32 | 17.38 | 17.09 | 17.15 | 528,288 | -0.24(-1.37%) |
Jun 20, 2019 | 17.96 | 18.11 | 17.27 | 17.39 | 512,851 | -0.49(-2.76%) |
Jun 19, 2019 | 17.55 | 17.94 | 17.38 | 17.89 | 300,605 | +0.25(+1.40%) |
Jun 18, 2019 | 17.74 | 18.01 | 17.55 | 17.64 | 306,770 | +0.03(+0.15%) |
Jun 17, 2019 | 17.88 | 17.94 | 17.51 | 17.61 | 265,452 | -0.26(-1.48%) |
Jun 14, 2019 | 17.92 | 18.07 | 17.86 | 17.88 | 151,727 | -0.03(-0.19%) |
Jun 13, 2019 | 17.88 | 18.11 | 17.71 | 17.91 | 220,882 | +0.08(+0.43%) |
Jun 12, 2019 | 17.75 | 18.12 | 17.69 | 17.84 | 302,136 | +0.02(+0.10%) |
Jun 11, 2019 | 17.96 | 18.08 | 17.71 | 17.82 | 429,466 | -0.03(-0.19%) |
Jun 10, 2019 | 17.80 | 17.99 | 17.74 | 17.85 | 193,147 | +0.03(+0.19%) |
Jun 07, 2019 | 17.96 | 18.05 | 17.78 | 17.82 | 409,182 | -0.09(-0.52%) |
Jun 06, 2019 | 18.00 | 18.22 | 17.75 | 17.91 | 441,517 | -0.22(-1.22%) |
Jun 05, 2019 | 18.39 | 18.51 | 17.93 | 18.13 | 193,183 | -0.14(-0.75%) |
Jun 04, 2019 | 18.01 | 18.28 | 17.93 | 18.27 | 219,938 | +0.48(+2.68%) |
Jun 03, 2019 | 18.07 | 18.24 | 17.74 | 17.79 | 294,551 | -0.29(-1.60%) |
May 31, 2019 | 18.33 | 18.33 | 17.96 | 18.08 | 283,388 | -0.43(-2.30%) |
May 30, 2019 | 18.27 | 18.56 | 18.24 | 18.51 | 250,481 | +0.30(+1.64%) |
May 29, 2019 | 18.24 | 18.42 | 18.10 | 18.21 | 344,926 | -0.23(-1.25%) |
May 28, 2019 | 18.75 | 18.88 | 18.44 | 18.44 | 110,214 | -0.26(-1.37%) |
May 24, 2019 | 18.36 | 18.75 | 18.36 | 18.70 | 197,843 | +0.43(+2.38%) |
May 23, 2019 | 18.47 | 18.56 | 18.15 | 18.26 | 328,093 | -0.32(-1.74%) |
May 22, 2019 | 18.90 | 18.93 | 18.54 | 18.59 | 384,959 | -0.45(-2.37%) |
May 21, 2019 | 19.15 | 19.30 | 19.00 | 19.04 | 224,809 | -0.09(-0.49%) |
May 20, 2019 | 19.23 | 19.40 | 19.11 | 19.13 | 344,552 | -0.16(-0.84%) |
May 17, 2019 | 19.12 | 19.34 | 19.12 | 19.29 | 316,010 | +0.06(+0.31%) |
May 16, 2019 | 19.46 | 19.59 | 19.20 | 19.23 | 175,684 | -0.20(-1.01%) |
May 15, 2019 | 19.11 | 19.46 | 19.03 | 19.43 | 354,983 | +0.19(+0.97%) |
May 14, 2019 | 19.03 | 19.35 | 18.83 | 19.24 | 216,870 | +0.22(+1.17%) |
May 13, 2019 | 19.23 | 19.34 | 18.89 | 19.02 | 264,276 | -0.44(-2.28%) |
May 10, 2019 | 19.33 | 19.47 | 19.11 | 19.46 | 160,528 | +0.14(+0.75%) |
May 09, 2019 | 19.12 | 19.48 | 18.92 | 19.32 | 410,171 | +0.14(+0.76%) |
May 08, 2019 | 19.12 | 19.23 | 18.90 | 19.17 | 576,959 | +0.06(+0.31%) |
May 07, 2019 | 19.57 | 19.69 | 19.02 | 19.11 | 327,668 | -0.51(-2.61%) |
May 06, 2019 | 18.94 | 19.63 | 18.93 | 19.63 | 403,733 | +0.42(+2.17%) |
May 03, 2019 | 19.18 | 19.28 | 19.11 | 19.21 | 218,027 | +0.10(+0.54%) |
May 02, 2019 | 18.62 | 19.18 | 18.62 | 19.11 | 349,443 | +0.51(+2.75%) |