Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.77 | 17.78 | 17.74 | 17.77 | 8,582,868 | +0.02(+0.09%) |
Jul 30, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 13,249,879 | -0.02(-0.09%) |
Jul 29, 2019 | 17.74 | 17.77 | 17.73 | 17.77 | 20,985,234 | +0.04(+0.22%) |
Jul 26, 2019 | 17.73 | 17.74 | 17.70 | 17.73 | 4,597,339 | +0.03(+0.18%) |
Jul 25, 2019 | 17.69 | 17.70 | 17.68 | 17.70 | 3,684,706 | +0.00(+0.00%) |
Jul 24, 2019 | 17.69 | 17.71 | 17.69 | 17.70 | 4,503,360 | +0.00(+0.00%) |
Jul 23, 2019 | 17.70 | 17.71 | 17.69 | 17.70 | 10,337,817 | +0.01(+0.04%) |
Jul 22, 2019 | 17.70 | 17.70 | 17.69 | 17.69 | 10,617,964 | -0.00(-0.01%) |
Jul 19, 2019 | 17.69 | 17.71 | 17.67 | 17.69 | 5,736,051 | +0.00(+0.00%) |
Jul 18, 2019 | 17.68 | 17.71 | 17.68 | 17.69 | 4,981,092 | +0.00(+0.00%) |
Jul 17, 2019 | 17.69 | 17.71 | 17.68 | 17.69 | 3,778,167 | +0.02(+0.09%) |
Jul 16, 2019 | 17.66 | 17.69 | 17.66 | 17.68 | 2,890,154 | +0.00(+0.00%) |
Jul 15, 2019 | 17.64 | 17.68 | 17.63 | 17.68 | 5,543,004 | +0.04(+0.22%) |
Jul 12, 2019 | 17.64 | 17.64 | 17.62 | 17.64 | 2,983,928 | +0.00(+0.00%) |
Jul 11, 2019 | 17.65 | 17.65 | 17.62 | 17.64 | 8,474,018 | +0.00(+0.00%) |
Jul 10, 2019 | 17.62 | 17.64 | 17.61 | 17.64 | 6,451,559 | +0.02(+0.13%) |
Jul 09, 2019 | 17.61 | 17.63 | 17.61 | 17.61 | 9,878,106 | -0.01(-0.04%) |
Jul 08, 2019 | 17.60 | 17.63 | 17.60 | 17.62 | 7,517,942 | +0.02(+0.09%) |
Jul 05, 2019 | 17.61 | 17.61 | 17.59 | 17.61 | 2,041,743 | -0.01(-0.04%) |
Jul 03, 2019 | 17.61 | 17.64 | 17.60 | 17.61 | 3,273,136 | -0.01(-0.04%) |
Jul 02, 2019 | 17.61 | 17.62 | 17.59 | 17.62 | 2,584,139 | +0.02(+0.09%) |
Jul 01, 2019 | 17.59 | 17.61 | 17.58 | 17.61 | 8,257,653 | +0.04(+0.22%) |
Jun 28, 2019 | 17.57 | 17.60 | 17.55 | 17.57 | 9,452,288 | +0.01(+0.04%) |
Jun 27, 2019 | 17.56 | 17.57 | 17.54 | 17.56 | 3,656,571 | +0.01(+0.04%) |
Jun 26, 2019 | 17.54 | 17.56 | 17.54 | 17.55 | 3,205,842 | +0.01(+0.04%) |
Jun 25, 2019 | 17.57 | 17.59 | 17.54 | 17.54 | 6,476,651 | -0.03(-0.18%) |
Jun 24, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 3,213,656 | +0.01(+0.04%) |
Jun 21, 2019 | 17.56 | 17.58 | 17.54 | 17.57 | 11,266,527 | +0.01(+0.04%) |
Jun 20, 2019 | 17.56 | 17.58 | 17.55 | 17.56 | 8,503,904 | -0.01(-0.04%) |
Jun 19, 2019 | 17.53 | 17.57 | 17.51 | 17.57 | 4,531,241 | +0.03(+0.18%) |
Jun 18, 2019 | 17.57 | 17.59 | 17.53 | 17.54 | 7,463,151 | -0.01(-0.04%) |
Jun 17, 2019 | 17.56 | 17.58 | 17.54 | 17.54 | 5,459,067 | -0.01(-0.04%) |
Jun 14, 2019 | 17.57 | 17.58 | 17.54 | 17.55 | 3,619,990 | -0.02(-0.13%) |
Jun 13, 2019 | 17.54 | 17.59 | 17.54 | 17.58 | 6,501,611 | +0.03(+0.18%) |
Jun 12, 2019 | 17.58 | 17.58 | 17.54 | 17.54 | 5,166,377 | -0.02(-0.09%) |
Jun 11, 2019 | 17.50 | 17.57 | 17.50 | 17.56 | 7,754,534 | +0.06(+0.35%) |
Jun 10, 2019 | 17.52 | 17.53 | 17.50 | 17.50 | 5,537,175 | -0.02(-0.09%) |
Jun 07, 2019 | 17.52 | 17.54 | 17.51 | 17.51 | 9,946,197 | +0.01(+0.04%) |
Jun 06, 2019 | 17.50 | 17.51 | 17.50 | 17.51 | 5,074,046 | +0.00(+0.00%) |
Jun 05, 2019 | 17.51 | 17.53 | 17.50 | 17.51 | 12,513,254 | +0.00(+0.00%) |
Jun 04, 2019 | 17.45 | 17.52 | 17.45 | 17.51 | 9,644,663 | +0.06(+0.35%) |
Jun 03, 2019 | 17.47 | 17.48 | 17.44 | 17.44 | 15,210,564 | -0.03(-0.18%) |
May 31, 2019 | 17.50 | 17.51 | 17.44 | 17.47 | 41,785,168 | -0.04(-0.22%) |
May 30, 2019 | 17.51 | 17.53 | 17.50 | 17.51 | 7,523,849 | +0.02(+0.09%) |
May 29, 2019 | 17.53 | 17.54 | 17.50 | 17.50 | 13,852,153 | -0.05(-0.26%) |
May 28, 2019 | 17.54 | 17.57 | 17.54 | 17.54 | 3,371,823 | +0.01(+0.04%) |
May 24, 2019 | 17.54 | 17.56 | 17.53 | 17.54 | 3,412,697 | -0.01(-0.04%) |
May 23, 2019 | 17.58 | 17.60 | 17.52 | 17.54 | 8,955,328 | -0.05(-0.31%) |
May 22, 2019 | 17.59 | 17.61 | 17.59 | 17.60 | 1,705,070 | -0.02(-0.09%) |
May 21, 2019 | 17.60 | 17.63 | 17.59 | 17.61 | 2,474,106 | +0.03(+0.18%) |
May 20, 2019 | 17.58 | 17.60 | 17.58 | 17.58 | 2,879,335 | -0.03(-0.15%) |
May 17, 2019 | 17.61 | 17.62 | 17.59 | 17.61 | 3,054,464 | -0.02(-0.09%) |
May 16, 2019 | 17.56 | 17.62 | 17.56 | 17.62 | 4,606,727 | +0.06(+0.35%) |
May 15, 2019 | 17.56 | 17.58 | 17.54 | 17.56 | 3,600,726 | +0.02(+0.13%) |
May 14, 2019 | 17.53 | 17.57 | 17.53 | 17.54 | 3,357,480 | +0.01(+0.04%) |
May 13, 2019 | 17.54 | 17.56 | 17.50 | 17.53 | 7,760,879 | -0.06(-0.35%) |
May 10, 2019 | 17.53 | 17.59 | 17.52 | 17.59 | 7,756,632 | +0.05(+0.26%) |
May 09, 2019 | 17.51 | 17.57 | 17.51 | 17.55 | 13,341,560 | -0.06(-0.35%) |
May 08, 2019 | 17.62 | 17.62 | 17.60 | 17.61 | 2,900,372 | -0.01(-0.04%) |
May 07, 2019 | 17.64 | 17.64 | 17.59 | 17.62 | 9,684,576 | -0.05(-0.26%) |
May 06, 2019 | 17.66 | 17.67 | 17.62 | 17.66 | 4,561,579 | -0.02(-0.13%) |
May 03, 2019 | 17.66 | 17.69 | 17.65 | 17.69 | 5,685,326 | +0.04(+0.22%) |
May 02, 2019 | 17.66 | 17.67 | 17.65 | 17.65 | 4,666,471 | +0.00(+0.00%) |