Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.60 | 17.65 | 17.36 | 17.47 | 63,272 | -0.02(-0.10%) |
Jul 30, 2019 | 17.51 | 17.56 | 17.48 | 17.49 | 67,129 | -0.20(-1.16%) |
Jul 29, 2019 | 17.64 | 17.73 | 17.60 | 17.69 | 122,717 | -0.04(-0.25%) |
Jul 26, 2019 | 17.70 | 17.75 | 17.60 | 17.73 | 140,063 | +0.07(+0.40%) |
Jul 25, 2019 | 17.85 | 17.85 | 17.59 | 17.66 | 52,187 | -0.26(-1.44%) |
Jul 24, 2019 | 17.86 | 17.92 | 17.82 | 17.92 | 73,225 | +0.07(+0.40%) |
Jul 23, 2019 | 17.87 | 17.96 | 17.81 | 17.85 | 46,642 | -0.00(-0.00%) |
Jul 22, 2019 | 17.84 | 17.87 | 17.78 | 17.85 | 46,777 | +0.05(+0.28%) |
Jul 19, 2019 | 17.85 | 17.89 | 17.75 | 17.80 | 127,933 | -0.05(-0.27%) |
Jul 18, 2019 | 17.71 | 17.85 | 17.65 | 17.85 | 191,719 | +0.10(+0.55%) |
Jul 17, 2019 | 17.81 | 17.84 | 17.73 | 17.75 | 114,439 | -0.03(-0.15%) |
Jul 16, 2019 | 17.75 | 17.92 | 17.74 | 17.78 | 179,746 | +0.02(+0.10%) |
Jul 15, 2019 | 17.83 | 17.86 | 17.74 | 17.76 | 92,696 | -0.03(-0.15%) |
Jul 12, 2019 | 17.80 | 17.89 | 17.70 | 17.79 | 79,635 | +0.01(+0.05%) |
Jul 11, 2019 | 17.79 | 17.85 | 17.71 | 17.78 | 63,269 | -0.05(-0.30%) |
Jul 10, 2019 | 17.77 | 17.84 | 17.72 | 17.83 | 190,203 | +0.16(+0.91%) |
Jul 09, 2019 | 17.61 | 17.70 | 17.57 | 17.67 | 94,989 | -0.04(-0.23%) |
Jul 08, 2019 | 17.71 | 17.76 | 17.64 | 17.71 | 53,123 | -0.08(-0.42%) |
Jul 05, 2019 | 17.58 | 17.79 | 17.58 | 17.79 | 112,770 | +0.13(+0.74%) |
Jul 03, 2019 | 17.64 | 17.73 | 17.62 | 17.66 | 36,504 | +0.06(+0.32%) |
Jul 02, 2019 | 17.63 | 17.69 | 17.54 | 17.60 | 69,243 | -0.03(-0.15%) |
Jul 01, 2019 | 17.73 | 17.78 | 17.54 | 17.63 | 112,562 | +0.01(+0.05%) |
Jun 28, 2019 | 17.67 | 17.67 | 17.52 | 17.62 | 162,415 | +0.11(+0.61%) |
Jun 27, 2019 | 17.41 | 17.53 | 17.33 | 17.51 | 151,615 | +0.15(+0.87%) |
Jun 26, 2019 | 17.46 | 17.49 | 17.36 | 17.36 | 55,936 | +0.04(+0.26%) |
Jun 25, 2019 | 17.56 | 17.57 | 17.32 | 17.32 | 148,797 | -0.30(-1.72%) |
Jun 24, 2019 | 17.57 | 17.63 | 17.54 | 17.62 | 40,269 | +0.01(+0.05%) |
Jun 21, 2019 | 17.52 | 17.61 | 17.10 | 17.61 | 23,138 | -0.01(-0.05%) |
Jun 20, 2019 | 17.65 | 17.68 | 17.55 | 17.62 | 95,446 | +0.21(+1.23%) |
Jun 19, 2019 | 17.26 | 17.41 | 17.20 | 17.41 | 49,357 | +0.17(+0.98%) |
Jun 18, 2019 | 17.12 | 17.25 | 17.12 | 17.24 | 94,520 | +0.22(+1.31%) |
Jun 17, 2019 | 16.91 | 17.06 | 16.91 | 17.01 | 139,597 | +0.10(+0.58%) |
Jun 14, 2019 | 17.09 | 17.11 | 16.92 | 16.92 | 132,313 | -0.27(-1.56%) |
Jun 13, 2019 | 17.24 | 17.29 | 17.17 | 17.18 | 67,696 | +0.03(+0.16%) |
Jun 12, 2019 | 17.17 | 17.27 | 17.14 | 17.16 | 79,625 | -0.14(-0.81%) |
Jun 11, 2019 | 17.21 | 17.30 | 17.17 | 17.30 | 112,674 | +0.18(+1.08%) |
Jun 10, 2019 | 17.10 | 17.14 | 17.03 | 17.11 | 92,213 | +0.00(+0.00%) |
Jun 07, 2019 | 16.95 | 17.16 | 16.95 | 17.11 | 105,708 | +0.14(+0.83%) |
Jun 06, 2019 | 16.92 | 16.97 | 16.84 | 16.97 | 106,930 | +0.05(+0.31%) |
Jun 05, 2019 | 17.04 | 17.06 | 16.85 | 16.92 | 55,606 | -0.07(-0.41%) |
Jun 04, 2019 | 16.87 | 17.02 | 16.81 | 16.99 | 75,232 | +0.26(+1.53%) |
Jun 03, 2019 | 16.73 | 16.79 | 16.64 | 16.73 | 710,395 | +0.06(+0.37%) |
May 31, 2019 | 16.58 | 16.68 | 16.50 | 16.67 | 76,754 | +0.08(+0.48%) |
May 30, 2019 | 16.51 | 16.68 | 16.51 | 16.59 | 113,898 | +0.09(+0.53%) |
May 29, 2019 | 16.52 | 16.56 | 16.43 | 16.50 | 125,366 | -0.13(-0.79%) |
May 28, 2019 | 16.66 | 16.69 | 16.47 | 16.64 | 48,507 | +0.04(+0.27%) |
May 24, 2019 | 16.58 | 16.63 | 16.50 | 16.59 | 120,696 | +0.14(+0.85%) |
May 23, 2019 | 16.43 | 16.50 | 16.30 | 16.45 | 126,484 | -0.17(-1.01%) |
May 22, 2019 | 16.61 | 16.66 | 16.56 | 16.62 | 87,499 | +0.03(+0.16%) |
May 21, 2019 | 16.44 | 16.59 | 16.39 | 16.59 | 75,577 | +0.23(+1.40%) |
May 20, 2019 | 16.28 | 16.37 | 16.24 | 16.36 | 140,697 | +0.07(+0.43%) |
May 17, 2019 | 16.34 | 16.46 | 16.29 | 16.29 | 40,534 | -0.26(-1.54%) |
May 16, 2019 | 16.50 | 16.62 | 16.50 | 16.55 | 467,138 | +0.06(+0.37%) |
May 15, 2019 | 16.33 | 16.58 | 16.28 | 16.49 | 190,052 | -0.02(-0.11%) |
May 14, 2019 | 16.44 | 16.56 | 16.41 | 16.50 | 242,338 | +0.17(+1.02%) |
May 13, 2019 | 16.51 | 16.51 | 16.29 | 16.34 | 74,057 | -0.53(-3.16%) |
May 10, 2019 | 16.77 | 16.88 | 16.59 | 16.87 | 100,712 | +0.06(+0.34%) |
May 09, 2019 | 16.70 | 16.81 | 16.52 | 16.81 | 195,173 | -0.15(-0.88%) |
May 08, 2019 | 16.91 | 17.00 | 16.87 | 16.96 | 744,160 | +0.15(+0.89%) |
May 07, 2019 | 16.89 | 17.00 | 16.72 | 16.81 | 191,197 | -0.22(-1.29%) |
May 06, 2019 | 16.86 | 17.12 | 16.82 | 17.03 | 97,670 | -0.26(-1.53%) |
May 03, 2019 | 17.27 | 17.30 | 17.14 | 17.30 | 156,575 | +0.18(+1.08%) |
May 02, 2019 | 17.15 | 17.25 | 17.02 | 17.11 | 94,450 | +0.05(+0.31%) |