Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.34 | 17.43 | 17.18 | 17.27 | 118,247 | -0.14(-0.82%) |
Jul 30, 2019 | 17.33 | 17.41 | 17.32 | 17.41 | 10,032 | -0.01(-0.05%) |
Jul 29, 2019 | 17.39 | 17.44 | 17.39 | 17.42 | 4,734 | -0.04(-0.25%) |
Jul 26, 2019 | 17.38 | 17.47 | 17.37 | 17.47 | 12,043 | +0.08(+0.47%) |
Jul 25, 2019 | 17.38 | 17.42 | 17.37 | 17.38 | 4,943 | -0.10(-0.58%) |
Jul 24, 2019 | 17.35 | 17.49 | 17.35 | 17.49 | 5,007 | +0.11(+0.61%) |
Jul 23, 2019 | 17.27 | 17.38 | 17.27 | 17.38 | 6,712 | +0.18(+1.06%) |
Jul 22, 2019 | 17.27 | 17.30 | 17.16 | 17.20 | 6,976 | -0.05(-0.30%) |
Jul 19, 2019 | 17.30 | 17.32 | 17.23 | 17.25 | 3,841 | -0.04(-0.23%) |
Jul 18, 2019 | 17.27 | 17.29 | 17.17 | 17.29 | 3,834 | +0.06(+0.34%) |
Jul 17, 2019 | 17.29 | 17.29 | 17.23 | 17.23 | 3,774 | -0.14(-0.80%) |
Jul 16, 2019 | 17.40 | 17.40 | 17.37 | 17.37 | 5,399 | +0.00(+0.01%) |
Jul 15, 2019 | 17.37 | 17.38 | 17.34 | 17.37 | 9,858 | -0.05(-0.29%) |
Jul 12, 2019 | 17.29 | 17.42 | 17.29 | 17.42 | 2,803 | +0.14(+0.81%) |
Jul 11, 2019 | 17.21 | 17.27 | 17.21 | 17.27 | 5,610 | +0.02(+0.09%) |
Jul 10, 2019 | 17.32 | 17.32 | 17.24 | 17.26 | 6,404 | +0.01(+0.06%) |
Jul 09, 2019 | 17.22 | 17.25 | 17.20 | 17.25 | 6,001 | +0.00(+0.00%) |
Jul 08, 2019 | 17.32 | 17.32 | 17.25 | 17.25 | 9,248 | -0.11(-0.61%) |
Jul 05, 2019 | 17.30 | 17.38 | 17.25 | 17.36 | 7,475 | -0.05(-0.28%) |
Jul 03, 2019 | 17.33 | 17.40 | 17.32 | 17.40 | 11,317 | +0.16(+0.95%) |
Jul 02, 2019 | 17.20 | 17.24 | 17.18 | 17.24 | 6,665 | -0.02(-0.11%) |
Jul 01, 2019 | 17.23 | 17.26 | 17.16 | 17.26 | 3,260 | +0.16(+0.96%) |
Jun 28, 2019 | 17.16 | 17.16 | 17.05 | 17.10 | 10,694 | +0.10(+0.57%) |
Jun 27, 2019 | 16.96 | 17.00 | 16.96 | 17.00 | 2,128 | +0.09(+0.56%) |
Jun 26, 2019 | 17.08 | 17.08 | 16.91 | 16.91 | 14,026 | -0.02(-0.10%) |
Jun 25, 2019 | 16.99 | 17.01 | 16.92 | 16.92 | 13,136 | -0.07(-0.39%) |
Jun 24, 2019 | 17.07 | 17.08 | 16.99 | 16.99 | 6,313 | -0.13(-0.76%) |
Jun 21, 2019 | 17.13 | 17.14 | 17.11 | 17.12 | 3,737 | -0.04(-0.24%) |
Jun 20, 2019 | 17.11 | 17.16 | 17.05 | 17.16 | 5,921 | +0.17(+1.01%) |
Jun 19, 2019 | 16.94 | 16.99 | 16.91 | 16.99 | 8,229 | +0.04(+0.23%) |
Jun 18, 2019 | 16.86 | 17.01 | 16.86 | 16.95 | 7,837 | +0.19(+1.15%) |
Jun 17, 2019 | 16.79 | 16.82 | 16.76 | 16.76 | 1,282 | -0.01(-0.06%) |
Jun 14, 2019 | 16.79 | 16.79 | 16.73 | 16.77 | 22,945 | -0.03(-0.17%) |
Jun 13, 2019 | 16.80 | 16.80 | 16.74 | 16.80 | 13,052 | +0.12(+0.72%) |
Jun 12, 2019 | 16.70 | 16.70 | 16.68 | 16.68 | 2,121 | -0.04(-0.24%) |
Jun 11, 2019 | 16.77 | 16.77 | 16.70 | 16.72 | 12,844 | +0.00(+0.00%) |
Jun 10, 2019 | 16.69 | 16.80 | 16.69 | 16.72 | 5,289 | +0.04(+0.24%) |
Jun 07, 2019 | 16.53 | 16.73 | 16.53 | 16.68 | 110,164 | +0.11(+0.69%) |
Jun 06, 2019 | 16.50 | 16.60 | 16.50 | 16.56 | 5,786 | +0.08(+0.46%) |
Jun 05, 2019 | 16.43 | 16.48 | 16.42 | 16.48 | 4,051 | +0.08(+0.47%) |
Jun 04, 2019 | 16.21 | 16.44 | 16.21 | 16.41 | 9,444 | +0.37(+2.33%) |
Jun 03, 2019 | 15.99 | 16.07 | 15.99 | 16.04 | 1,296 | +0.11(+0.72%) |
May 31, 2019 | 15.93 | 16.00 | 15.92 | 15.92 | 28,952 | -0.24(-1.46%) |
May 30, 2019 | 16.15 | 16.17 | 16.15 | 16.16 | 843 | -0.00(-0.02%) |
May 29, 2019 | 16.14 | 16.19 | 16.09 | 16.16 | 13,364 | -0.14(-0.89%) |
May 28, 2019 | 16.51 | 16.51 | 16.30 | 16.30 | 8,760 | -0.17(-1.04%) |
May 24, 2019 | 16.53 | 16.53 | 16.48 | 16.48 | 2,508 | -0.01(-0.05%) |
May 23, 2019 | 16.44 | 16.49 | 16.44 | 16.48 | 5,883 | -0.24(-1.44%) |
May 22, 2019 | 16.74 | 16.76 | 16.69 | 16.72 | 16,067 | -0.06(-0.37%) |
May 21, 2019 | 16.76 | 16.79 | 16.76 | 16.79 | 1,475 | +0.15(+0.92%) |
May 20, 2019 | 16.62 | 16.64 | 16.60 | 16.63 | 2,104 | -0.10(-0.60%) |
May 17, 2019 | 16.71 | 16.82 | 16.70 | 16.73 | 1,254 | -0.10(-0.62%) |
May 16, 2019 | 16.86 | 16.90 | 16.81 | 16.84 | 4,422 | +0.11(+0.69%) |
May 15, 2019 | 16.56 | 16.76 | 16.56 | 16.72 | 68,659 | +0.02(+0.13%) |
May 14, 2019 | 16.53 | 16.78 | 16.53 | 16.70 | 8,283 | +0.16(+0.97%) |
May 13, 2019 | 16.52 | 16.61 | 16.49 | 16.54 | 34,005 | -0.37(-2.20%) |
May 10, 2019 | 16.79 | 16.96 | 16.62 | 16.92 | 7,734 | +0.05(+0.31%) |
May 09, 2019 | 16.68 | 16.92 | 16.68 | 16.86 | 3,292 | -0.03(-0.15%) |
May 08, 2019 | 16.96 | 16.96 | 16.89 | 16.89 | 1,594 | -0.06(-0.37%) |
May 07, 2019 | 17.04 | 17.04 | 16.90 | 16.95 | 3,812 | -0.27(-1.59%) |
May 06, 2019 | 17.12 | 17.22 | 17.12 | 17.22 | 1,045 | -0.09(-0.54%) |
May 03, 2019 | 17.26 | 17.32 | 17.25 | 17.32 | 5,748 | +0.16(+0.95%) |
May 02, 2019 | 17.38 | 17.38 | 17.15 | 17.15 | 391 | -0.06(-0.35%) |