Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.64 | 17.65 | 17.61 | 17.64 | 8,646,757 | +0.02(+0.09%) |
Jul 30, 2019 | 17.64 | 17.64 | 17.60 | 17.62 | 13,348,509 | -0.02(-0.09%) |
Jul 29, 2019 | 17.60 | 17.64 | 17.60 | 17.64 | 21,141,444 | +0.04(+0.22%) |
Jul 26, 2019 | 17.60 | 17.60 | 17.57 | 17.60 | 4,631,560 | +0.03(+0.18%) |
Jul 25, 2019 | 17.56 | 17.57 | 17.55 | 17.57 | 3,712,135 | +0.00(+0.00%) |
Jul 24, 2019 | 17.56 | 17.58 | 17.56 | 17.57 | 4,536,882 | +0.00(+0.00%) |
Jul 23, 2019 | 17.57 | 17.58 | 17.56 | 17.57 | 10,414,769 | +0.01(+0.04%) |
Jul 22, 2019 | 17.57 | 17.57 | 17.56 | 17.56 | 10,697,002 | -0.00(-0.01%) |
Jul 19, 2019 | 17.56 | 17.58 | 17.54 | 17.56 | 5,778,749 | +0.00(+0.00%) |
Jul 18, 2019 | 17.55 | 17.58 | 17.54 | 17.56 | 5,018,170 | +0.00(+0.00%) |
Jul 17, 2019 | 17.56 | 17.58 | 17.55 | 17.56 | 3,806,291 | +0.02(+0.09%) |
Jul 16, 2019 | 17.53 | 17.56 | 17.53 | 17.54 | 2,911,668 | +0.00(+0.00%) |
Jul 15, 2019 | 17.51 | 17.55 | 17.50 | 17.54 | 5,584,265 | +0.04(+0.22%) |
Jul 12, 2019 | 17.51 | 17.51 | 17.49 | 17.51 | 3,006,140 | +0.00(+0.00%) |
Jul 11, 2019 | 17.52 | 17.52 | 17.49 | 17.51 | 8,537,097 | +0.00(+0.00%) |
Jul 10, 2019 | 17.49 | 17.51 | 17.48 | 17.51 | 6,499,583 | +0.02(+0.13%) |
Jul 09, 2019 | 17.48 | 17.50 | 17.48 | 17.48 | 9,951,637 | -0.01(-0.04%) |
Jul 08, 2019 | 17.47 | 17.50 | 17.47 | 17.49 | 7,573,904 | +0.02(+0.09%) |
Jul 05, 2019 | 17.48 | 17.48 | 17.46 | 17.48 | 2,056,942 | -0.01(-0.04%) |
Jul 03, 2019 | 17.48 | 17.51 | 17.47 | 17.48 | 3,297,501 | -0.01(-0.04%) |
Jul 02, 2019 | 17.48 | 17.49 | 17.46 | 17.49 | 2,603,375 | +0.02(+0.09%) |
Jul 01, 2019 | 17.46 | 17.48 | 17.45 | 17.48 | 8,319,122 | +0.04(+0.22%) |
Jun 28, 2019 | 17.44 | 17.47 | 17.42 | 17.44 | 9,522,649 | +0.01(+0.04%) |
Jun 27, 2019 | 17.43 | 17.44 | 17.41 | 17.43 | 3,683,789 | +0.01(+0.04%) |
Jun 26, 2019 | 17.41 | 17.43 | 17.41 | 17.42 | 3,229,705 | +0.01(+0.04%) |
Jun 25, 2019 | 17.44 | 17.46 | 17.41 | 17.41 | 6,524,862 | -0.03(-0.18%) |
Jun 24, 2019 | 17.47 | 17.47 | 17.44 | 17.44 | 3,237,578 | +0.01(+0.04%) |
Jun 21, 2019 | 17.43 | 17.45 | 17.41 | 17.44 | 11,350,392 | +0.01(+0.04%) |
Jun 20, 2019 | 17.43 | 17.45 | 17.42 | 17.43 | 8,567,205 | -0.01(-0.04%) |
Jun 19, 2019 | 17.40 | 17.44 | 17.38 | 17.44 | 4,564,970 | +0.03(+0.18%) |
Jun 18, 2019 | 17.44 | 17.46 | 17.40 | 17.41 | 7,518,705 | -0.01(-0.04%) |
Jun 17, 2019 | 17.43 | 17.45 | 17.41 | 17.41 | 5,499,703 | -0.01(-0.04%) |
Jun 14, 2019 | 17.44 | 17.45 | 17.41 | 17.42 | 3,646,937 | -0.02(-0.13%) |
Jun 13, 2019 | 17.41 | 17.46 | 17.41 | 17.45 | 6,550,008 | +0.03(+0.18%) |
Jun 12, 2019 | 17.45 | 17.45 | 17.41 | 17.41 | 5,204,835 | -0.02(-0.09%) |
Jun 11, 2019 | 17.37 | 17.44 | 17.37 | 17.43 | 7,812,257 | +0.06(+0.35%) |
Jun 10, 2019 | 17.39 | 17.40 | 17.37 | 17.37 | 5,578,392 | -0.02(-0.09%) |
Jun 07, 2019 | 17.39 | 17.41 | 17.38 | 17.38 | 10,020,234 | +0.01(+0.04%) |
Jun 06, 2019 | 17.37 | 17.38 | 17.37 | 17.38 | 5,111,816 | +0.00(+0.00%) |
Jun 05, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 12,606,400 | +0.00(+0.00%) |
Jun 04, 2019 | 17.32 | 17.39 | 17.32 | 17.38 | 9,716,455 | +0.06(+0.35%) |
Jun 03, 2019 | 17.34 | 17.35 | 17.32 | 17.32 | 15,323,787 | -0.03(-0.18%) |
May 31, 2019 | 17.37 | 17.38 | 17.32 | 17.35 | 42,096,208 | -0.04(-0.22%) |
May 30, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 7,579,855 | +0.02(+0.09%) |
May 29, 2019 | 17.40 | 17.41 | 17.37 | 17.37 | 13,955,265 | -0.05(-0.26%) |
May 28, 2019 | 17.41 | 17.44 | 17.41 | 17.41 | 3,396,922 | +0.01(+0.04%) |
May 24, 2019 | 17.41 | 17.43 | 17.40 | 17.41 | 3,438,100 | -0.01(-0.04%) |
May 23, 2019 | 17.45 | 17.47 | 17.39 | 17.41 | 9,021,989 | -0.05(-0.31%) |
May 22, 2019 | 17.46 | 17.48 | 17.46 | 17.47 | 1,717,762 | -0.02(-0.09%) |
May 21, 2019 | 17.47 | 17.50 | 17.46 | 17.48 | 2,492,523 | +0.03(+0.18%) |
May 20, 2019 | 17.45 | 17.47 | 17.45 | 17.45 | 2,900,768 | -0.03(-0.15%) |
May 17, 2019 | 17.48 | 17.49 | 17.46 | 17.48 | 3,077,201 | -0.02(-0.09%) |
May 16, 2019 | 17.43 | 17.49 | 17.43 | 17.49 | 4,641,019 | +0.06(+0.35%) |
May 15, 2019 | 17.43 | 17.45 | 17.41 | 17.43 | 3,627,529 | +0.02(+0.13%) |
May 14, 2019 | 17.40 | 17.44 | 17.40 | 17.41 | 3,382,473 | +0.01(+0.04%) |
May 13, 2019 | 17.41 | 17.43 | 17.37 | 17.40 | 7,818,649 | -0.06(-0.35%) |
May 10, 2019 | 17.40 | 17.46 | 17.39 | 17.46 | 7,814,371 | +0.05(+0.26%) |
May 09, 2019 | 17.38 | 17.44 | 17.38 | 17.42 | 13,440,872 | -0.06(-0.35%) |
May 08, 2019 | 17.49 | 17.49 | 17.47 | 17.48 | 2,921,962 | -0.01(-0.04%) |
May 07, 2019 | 17.51 | 17.51 | 17.46 | 17.49 | 9,756,666 | -0.05(-0.26%) |
May 06, 2019 | 17.53 | 17.54 | 17.49 | 17.53 | 4,595,535 | -0.02(-0.13%) |
May 03, 2019 | 17.53 | 17.56 | 17.52 | 17.56 | 5,727,647 | +0.04(+0.22%) |
May 02, 2019 | 17.53 | 17.54 | 17.52 | 17.52 | 4,701,208 | +0.00(+0.00%) |