Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.98 | 18.16 | 17.97 | 18.00 | 6,780 | -0.06(-0.34%) |
Jul 30, 2019 | 18.08 | 18.08 | 17.81 | 18.06 | 5,089 | -0.03(-0.16%) |
Jul 29, 2019 | 17.94 | 18.11 | 17.94 | 18.09 | 3,657 | +0.04(+0.21%) |
Jul 26, 2019 | 17.98 | 18.11 | 17.96 | 18.05 | 33,228 | +0.08(+0.44%) |
Jul 25, 2019 | 18.01 | 18.06 | 17.92 | 17.98 | 5,310 | +0.14(+0.77%) |
Jul 24, 2019 | 17.84 | 17.96 | 17.81 | 17.84 | 13,495 | +0.00(+0.00%) |
Jul 23, 2019 | 17.77 | 17.84 | 17.77 | 17.84 | 3,642 | +0.23(+1.28%) |
Jul 22, 2019 | 17.57 | 17.68 | 17.57 | 17.61 | 3,426 | -0.17(-0.95%) |
Jul 19, 2019 | 17.80 | 17.83 | 17.78 | 17.78 | 8,883 | -0.10(-0.56%) |
Jul 18, 2019 | 17.72 | 17.88 | 17.62 | 17.88 | 48,569 | -0.01(-0.05%) |
Jul 17, 2019 | 17.92 | 17.94 | 17.85 | 17.89 | 7,739 | -0.03(-0.15%) |
Jul 16, 2019 | 18.00 | 18.01 | 17.84 | 17.92 | 10,876 | +0.02(+0.10%) |
Jul 15, 2019 | 17.87 | 17.90 | 17.86 | 17.90 | 14,012 | +0.33(+1.87%) |
Jul 12, 2019 | 17.68 | 17.68 | 17.45 | 17.57 | 4,268 | -0.10(-0.59%) |
Jul 11, 2019 | 17.60 | 17.77 | 17.60 | 17.67 | 428 | -0.17(-0.97%) |
Jul 10, 2019 | 17.86 | 18.03 | 17.85 | 17.85 | 5,893 | +0.32(+1.80%) |
Jul 09, 2019 | 17.42 | 17.66 | 17.42 | 17.53 | 627 | -0.15(-0.86%) |
Jul 08, 2019 | 17.77 | 17.78 | 17.66 | 17.68 | 4,814 | -0.11(-0.63%) |
Jul 05, 2019 | 17.86 | 17.86 | 17.79 | 17.79 | 195,906 | -0.32(-1.77%) |
Jul 03, 2019 | 18.16 | 18.16 | 17.97 | 18.11 | 1,961 | -0.17(-0.95%) |
Jul 02, 2019 | 18.12 | 18.29 | 18.12 | 18.29 | 4,343 | +0.35(+1.95%) |
Jul 01, 2019 | 18.30 | 18.30 | 17.94 | 17.94 | 1,839 | +0.23(+1.31%) |
Jun 28, 2019 | 17.76 | 17.76 | 17.55 | 17.71 | 23,651 | -0.02(-0.13%) |
Jun 27, 2019 | 17.85 | 17.85 | 17.64 | 17.73 | 1,258 | +0.13(+0.76%) |
Jun 26, 2019 | 17.40 | 17.65 | 17.40 | 17.60 | 21,587 | +0.46(+2.69%) |
Jun 25, 2019 | 17.26 | 17.29 | 17.03 | 17.14 | 15,096 | -0.10(-0.60%) |
Jun 24, 2019 | 17.33 | 17.44 | 17.24 | 17.24 | 1,827 | +0.03(+0.20%) |
Jun 21, 2019 | 17.28 | 17.34 | 17.20 | 17.20 | 29,305 | -0.29(-1.64%) |
Jun 20, 2019 | 17.46 | 17.51 | 17.30 | 17.49 | 9,384 | +0.47(+2.75%) |
Jun 19, 2019 | 16.98 | 17.13 | 16.87 | 17.02 | 9,962 | +0.08(+0.46%) |
Jun 18, 2019 | 16.93 | 17.13 | 16.70 | 16.94 | 69,439 | +0.43(+2.62%) |
Jun 17, 2019 | 16.64 | 16.81 | 16.47 | 16.51 | 59,737 | +0.14(+0.85%) |
Jun 14, 2019 | 16.29 | 16.43 | 16.29 | 16.37 | 15,691 | -0.11(-0.68%) |
Jun 13, 2019 | 16.79 | 16.79 | 16.48 | 16.49 | 74,220 | +0.09(+0.53%) |
Jun 12, 2019 | 16.75 | 16.75 | 16.38 | 16.40 | 65,460 | -0.25(-1.51%) |
Jun 11, 2019 | 16.63 | 16.88 | 16.56 | 16.65 | 92,687 | +0.49(+3.00%) |
Jun 10, 2019 | 16.35 | 16.48 | 16.16 | 16.16 | 9,979 | -0.18(-1.11%) |
Jun 07, 2019 | 16.19 | 16.42 | 16.19 | 16.35 | 5,999 | +0.16(+0.96%) |
Jun 06, 2019 | 16.07 | 16.23 | 16.03 | 16.19 | 35,009 | -0.11(-0.69%) |
Jun 05, 2019 | 16.57 | 16.57 | 16.21 | 16.30 | 37,413 | -0.60(-3.54%) |
Jun 04, 2019 | 16.96 | 16.96 | 16.67 | 16.90 | 33,659 | -0.21(-1.22%) |
Jun 03, 2019 | 16.95 | 17.33 | 16.95 | 17.11 | 158,074 | +0.06(+0.36%) |
May 31, 2019 | 17.00 | 17.11 | 16.95 | 17.05 | 50,072 | -0.10(-0.58%) |
May 30, 2019 | 17.06 | 17.15 | 17.06 | 17.15 | 2,449 | -0.14(-0.83%) |
May 29, 2019 | 17.25 | 17.40 | 17.12 | 17.29 | 19,595 | -0.03(-0.15%) |
May 28, 2019 | 17.27 | 17.33 | 17.23 | 17.32 | 8,822 | +0.37(+2.20%) |
May 24, 2019 | 16.88 | 17.01 | 16.88 | 16.94 | 1,384 | -0.06(-0.36%) |
May 23, 2019 | 16.92 | 17.01 | 16.90 | 17.01 | 1,252 | -0.34(-1.99%) |
May 22, 2019 | 17.28 | 17.38 | 17.28 | 17.35 | 1,888 | +0.03(+0.19%) |
May 21, 2019 | 17.25 | 17.46 | 17.25 | 17.32 | 129,920 | +0.04(+0.20%) |
May 20, 2019 | 17.36 | 17.36 | 17.01 | 17.28 | 19,775 | -0.49(-2.78%) |
May 17, 2019 | 17.91 | 17.92 | 17.68 | 17.78 | 29,536 | -0.42(-2.29%) |
May 16, 2019 | 18.05 | 18.42 | 18.05 | 18.19 | 119,978 | +0.19(+1.08%) |
May 15, 2019 | 17.76 | 18.16 | 17.60 | 18.00 | 8,621 | +0.34(+1.92%) |
May 14, 2019 | 17.79 | 17.79 | 17.42 | 17.66 | 5,216 | +0.19(+1.11%) |
May 13, 2019 | 17.33 | 17.53 | 17.30 | 17.46 | 5,241 | -0.50(-2.80%) |
May 10, 2019 | 17.71 | 18.08 | 17.60 | 17.97 | 5,999 | +0.42(+2.37%) |
May 09, 2019 | 17.20 | 17.58 | 17.15 | 17.55 | 23,670 | -0.31(-1.75%) |
May 08, 2019 | 18.15 | 18.15 | 17.78 | 17.86 | 10,587 | -0.32(-1.74%) |
May 07, 2019 | 18.57 | 18.57 | 17.98 | 18.18 | 9,891 | -0.18(-0.96%) |
May 06, 2019 | 18.29 | 18.45 | 17.80 | 18.36 | 25,632 | -1.00(-5.17%) |
May 03, 2019 | 19.23 | 19.41 | 19.17 | 19.36 | 11,076 | +0.37(+1.94%) |
May 02, 2019 | 19.15 | 19.15 | 18.95 | 18.99 | 10,986 | -0.06(-0.33%) |