Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.13 | 16.13 | 15.85 | 15.86 | 216,806 | -0.31(-1.92%) |
Jul 30, 2019 | 16.27 | 16.30 | 16.17 | 16.17 | 96,963 | -0.21(-1.28%) |
Jul 29, 2019 | 16.40 | 16.43 | 16.35 | 16.38 | 63,763 | +0.08(+0.49%) |
Jul 26, 2019 | 16.36 | 16.39 | 16.28 | 16.30 | 67,600 | -0.10(-0.61%) |
Jul 25, 2019 | 16.52 | 16.52 | 16.38 | 16.40 | 29,280 | -0.04(-0.24%) |
Jul 24, 2019 | 16.57 | 16.59 | 16.41 | 16.44 | 38,218 | -0.04(-0.24%) |
Jul 23, 2019 | 16.38 | 16.52 | 16.28 | 16.48 | 146,382 | +0.13(+0.80%) |
Jul 22, 2019 | 16.40 | 16.51 | 16.33 | 16.35 | 110,913 | -0.29(-1.74%) |
Jul 19, 2019 | 16.46 | 16.66 | 16.46 | 16.64 | 105,800 | +0.19(+1.16%) |
Jul 18, 2019 | 16.54 | 16.59 | 16.38 | 16.45 | 185,096 | -0.27(-1.61%) |
Jul 17, 2019 | 16.83 | 16.90 | 16.70 | 16.72 | 83,671 | +0.01(+0.06%) |
Jul 16, 2019 | 16.69 | 16.75 | 16.56 | 16.71 | 111,498 | -0.16(-0.95%) |
Jul 15, 2019 | 17.20 | 17.20 | 16.87 | 16.87 | 142,148 | -0.38(-2.20%) |
Jul 12, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 178,100 | +0.35(+2.07%) |
Jul 11, 2019 | 16.60 | 16.93 | 16.40 | 16.90 | 126,629 | +0.26(+1.56%) |
Jul 10, 2019 | 16.52 | 16.71 | 16.46 | 16.64 | 91,096 | +0.09(+0.54%) |
Jul 09, 2019 | 16.57 | 16.60 | 16.46 | 16.55 | 56,122 | -0.20(-1.19%) |
Jul 08, 2019 | 16.87 | 16.88 | 16.63 | 16.75 | 76,232 | -0.02(-0.12%) |
Jul 05, 2019 | 16.76 | 16.83 | 16.58 | 16.77 | 138,100 | +0.01(+0.06%) |
Jul 03, 2019 | 16.42 | 16.78 | 16.42 | 16.76 | 114,800 | +0.44(+2.70%) |
Jul 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 122,419 | +0.22(+1.37%) |
Jul 01, 2019 | 16.37 | 16.37 | 16.09 | 16.10 | 229,519 | -0.34(-2.07%) |
Jun 28, 2019 | 16.95 | 17.40 | 16.15 | 16.44 | 492,900 | -0.46(-2.72%) |
Jun 27, 2019 | 17.08 | 17.08 | 16.90 | 16.90 | 103,026 | -0.10(-0.59%) |
Jun 26, 2019 | 17.06 | 17.11 | 16.97 | 17.00 | 140,795 | -0.10(-0.58%) |
Jun 25, 2019 | 17.19 | 17.29 | 17.07 | 17.10 | 193,412 | -0.02(-0.12%) |
Jun 24, 2019 | 17.08 | 17.14 | 17.03 | 17.12 | 204,855 | +0.10(+0.59%) |
Jun 21, 2019 | 17.10 | 17.15 | 16.98 | 17.02 | 182,200 | -0.15(-0.87%) |
Jun 20, 2019 | 16.98 | 17.18 | 16.93 | 17.17 | 143,348 | +0.23(+1.36%) |
Jun 19, 2019 | 17.15 | 17.18 | 16.86 | 16.94 | 214,339 | -0.27(-1.57%) |
Jun 18, 2019 | 17.24 | 17.40 | 17.15 | 17.21 | 249,636 | -0.20(-1.15%) |
Jun 17, 2019 | 17.55 | 17.55 | 17.27 | 17.41 | 436,346 | +0.16(+0.93%) |
Jun 14, 2019 | 17.12 | 17.32 | 17.11 | 17.25 | 323,300 | +0.19(+1.11%) |
Jun 13, 2019 | 17.03 | 17.07 | 16.92 | 17.06 | 255,732 | +0.26(+1.55%) |
Jun 12, 2019 | 16.85 | 16.96 | 16.77 | 16.80 | 241,931 | +0.05(+0.30%) |
Jun 11, 2019 | 16.36 | 16.87 | 16.20 | 16.75 | 257,313 | +0.28(+1.70%) |
Jun 10, 2019 | 16.28 | 16.49 | 16.21 | 16.47 | 193,206 | +0.08(+0.49%) |
Jun 07, 2019 | 16.47 | 16.51 | 16.39 | 16.39 | 81,400 | -0.17(-1.03%) |
Jun 06, 2019 | 16.20 | 16.61 | 16.13 | 16.56 | 122,602 | +0.21(+1.28%) |
Jun 05, 2019 | 16.56 | 16.66 | 16.32 | 16.35 | 275,497 | -0.40(-2.39%) |
Jun 04, 2019 | 16.80 | 16.92 | 16.61 | 16.75 | 279,586 | +0.11(+0.66%) |
Jun 03, 2019 | 16.75 | 16.84 | 16.50 | 16.64 | 319,581 | -0.07(-0.42%) |
May 31, 2019 | 16.71 | 16.92 | 16.69 | 16.71 | 310,500 | -0.31(-1.82%) |
May 30, 2019 | 16.70 | 17.25 | 16.70 | 17.02 | 563,960 | +0.44(+2.65%) |
May 29, 2019 | 16.99 | 17.00 | 16.42 | 16.58 | 730,737 | -0.05(-0.30%) |
May 28, 2019 | 16.33 | 16.63 | 16.29 | 16.63 | 479,678 | +0.50(+3.10%) |
May 24, 2019 | 15.95 | 16.13 | 15.94 | 16.13 | 189,300 | +0.35(+2.22%) |
May 23, 2019 | 15.91 | 16.04 | 15.70 | 15.78 | 152,140 | -0.13(-0.82%) |
May 22, 2019 | 15.79 | 15.94 | 15.79 | 15.91 | 124,774 | +0.06(+0.38%) |
May 21, 2019 | 15.85 | 15.93 | 15.76 | 15.85 | 200,443 | +0.22(+1.41%) |
May 20, 2019 | 15.65 | 15.70 | 15.59 | 15.63 | 139,131 | +0.17(+1.10%) |
May 17, 2019 | 15.49 | 15.51 | 15.43 | 15.46 | 182,800 | +0.02(+0.13%) |
May 16, 2019 | 15.34 | 15.45 | 15.31 | 15.44 | 95,290 | +0.29(+1.91%) |
May 15, 2019 | 15.36 | 15.50 | 15.15 | 15.15 | 125,780 | -0.04(-0.26%) |
May 14, 2019 | 15.09 | 15.24 | 15.09 | 15.19 | 82,895 | +0.32(+2.15%) |
May 13, 2019 | 14.44 | 14.88 | 14.38 | 14.87 | 147,790 | +0.20(+1.36%) |
May 10, 2019 | 14.66 | 14.78 | 14.45 | 14.67 | 121,500 | -0.03(-0.20%) |
May 09, 2019 | 14.91 | 14.91 | 14.68 | 14.70 | 83,312 | -0.36(-2.39%) |
May 08, 2019 | 15.27 | 15.27 | 15.03 | 15.06 | 22,482 | -0.17(-1.12%) |
May 07, 2019 | 15.11 | 15.24 | 15.09 | 15.23 | 41,818 | +0.13(+0.86%) |
May 06, 2019 | 14.88 | 15.14 | 14.87 | 15.10 | 82,907 | -0.25(-1.63%) |
May 03, 2019 | 15.28 | 15.35 | 15.22 | 15.35 | 75,400 | +0.02(+0.13%) |
May 02, 2019 | 15.29 | 15.37 | 15.22 | 15.33 | 68,829 | +0.03(+0.20%) |