Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.26 | 17.51 | 17.18 | 17.39 | 855,869 | +0.10(+0.60%) |
Jul 30, 2019 | 17.34 | 17.44 | 17.02 | 17.29 | 860,756 | -0.12(-0.69%) |
Jul 29, 2019 | 17.17 | 17.44 | 17.13 | 17.41 | 717,695 | +0.22(+1.26%) |
Jul 26, 2019 | 17.23 | 17.34 | 16.94 | 17.19 | 800,921 | -0.04(-0.23%) |
Jul 25, 2019 | 17.44 | 17.44 | 17.01 | 17.23 | 770,520 | -0.21(-1.20%) |
Jul 24, 2019 | 17.42 | 17.47 | 17.10 | 17.44 | 643,792 | -0.02(-0.09%) |
Jul 23, 2019 | 17.54 | 17.64 | 17.31 | 17.46 | 635,520 | -0.16(-0.91%) |
Jul 22, 2019 | 17.58 | 17.76 | 17.51 | 17.62 | 601,432 | -0.02(-0.14%) |
Jul 19, 2019 | 17.60 | 17.82 | 17.51 | 17.64 | 525,678 | +0.02(+0.09%) |
Jul 18, 2019 | 17.51 | 17.77 | 17.42 | 17.62 | 419,517 | +0.10(+0.60%) |
Jul 17, 2019 | 17.30 | 17.66 | 17.18 | 17.52 | 934,061 | +0.18(+1.02%) |
Jul 16, 2019 | 17.16 | 17.35 | 17.01 | 17.34 | 949,176 | +0.11(+0.65%) |
Jul 15, 2019 | 17.53 | 17.59 | 17.22 | 17.23 | 857,962 | -0.29(-1.65%) |
Jul 12, 2019 | 17.45 | 17.61 | 17.39 | 17.52 | 937,919 | +0.10(+0.55%) |
Jul 11, 2019 | 17.11 | 17.49 | 17.04 | 17.42 | 1,189,421 | +0.27(+1.59%) |
Jul 10, 2019 | 17.86 | 17.92 | 16.88 | 17.15 | 1,887,447 | -0.80(-4.47%) |
Jul 09, 2019 | 17.93 | 18.20 | 17.74 | 17.95 | 821,770 | -0.03(-0.18%) |
Jul 08, 2019 | 17.84 | 18.22 | 17.70 | 17.99 | 1,401,762 | +0.09(+0.49%) |
Jul 05, 2019 | 17.42 | 17.98 | 17.41 | 17.90 | 943,404 | +0.49(+2.81%) |
Jul 03, 2019 | 17.47 | 17.65 | 17.37 | 17.41 | 678,757 | +0.03(+0.18%) |
Jul 02, 2019 | 17.28 | 17.50 | 17.11 | 17.38 | 1,090,377 | +0.06(+0.37%) |
Jul 01, 2019 | 17.56 | 17.68 | 17.26 | 17.31 | 1,144,596 | -0.16(-0.92%) |
Jun 28, 2019 | 17.05 | 17.60 | 16.98 | 17.47 | 2,429,815 | +0.46(+2.69%) |
Jun 27, 2019 | 16.77 | 17.14 | 16.60 | 17.01 | 1,770,784 | +0.20(+1.19%) |
Jun 26, 2019 | 17.08 | 17.21 | 16.81 | 16.81 | 2,108,865 | -0.03(-0.19%) |
Jun 25, 2019 | 16.71 | 16.99 | 16.43 | 16.85 | 1,672,548 | +0.10(+0.62%) |
Jun 24, 2019 | 17.13 | 17.24 | 16.69 | 16.74 | 1,239,178 | -0.46(-2.66%) |
Jun 21, 2019 | 17.26 | 17.29 | 17.10 | 17.20 | 2,087,506 | -0.02(-0.09%) |
Jun 20, 2019 | 17.34 | 17.38 | 17.02 | 17.22 | 1,522,780 | -0.14(-0.79%) |
Jun 19, 2019 | 17.38 | 17.53 | 17.26 | 17.35 | 821,238 | +0.06(+0.32%) |
Jun 18, 2019 | 17.33 | 17.62 | 17.27 | 17.30 | 960,588 | -0.04(-0.23%) |
Jun 17, 2019 | 17.34 | 17.54 | 17.19 | 17.34 | 794,964 | +0.00(+0.00%) |
Jun 14, 2019 | 17.19 | 17.45 | 17.12 | 17.34 | 837,695 | +0.14(+0.84%) |
Jun 13, 2019 | 17.31 | 17.38 | 17.05 | 17.19 | 1,058,263 | -0.14(-0.79%) |
Jun 12, 2019 | 17.43 | 17.50 | 17.20 | 17.33 | 830,569 | -0.13(-0.74%) |
Jun 11, 2019 | 17.79 | 17.79 | 17.43 | 17.46 | 869,126 | -0.22(-1.23%) |
Jun 10, 2019 | 17.77 | 17.82 | 17.49 | 17.67 | 1,097,956 | -0.03(-0.18%) |
Jun 07, 2019 | 17.65 | 17.82 | 17.30 | 17.70 | 1,073,920 | -0.10(-0.54%) |
Jun 06, 2019 | 18.03 | 18.09 | 17.70 | 17.80 | 1,391,408 | -0.18(-1.03%) |
Jun 05, 2019 | 18.11 | 18.30 | 17.91 | 17.99 | 1,068,714 | -0.12(-0.66%) |
Jun 04, 2019 | 18.55 | 18.55 | 17.79 | 18.11 | 1,790,466 | -0.31(-1.70%) |
Jun 03, 2019 | 18.38 | 18.47 | 18.09 | 18.42 | 1,525,883 | -0.05(-0.26%) |
May 31, 2019 | 18.13 | 18.53 | 18.02 | 18.47 | 1,770,254 | +0.40(+2.22%) |
May 30, 2019 | 18.45 | 18.46 | 17.91 | 18.07 | 1,220,129 | -0.35(-1.90%) |
May 29, 2019 | 17.98 | 18.45 | 17.66 | 18.41 | 2,064,718 | +0.33(+1.84%) |
May 28, 2019 | 18.67 | 18.67 | 18.05 | 18.08 | 1,448,228 | -0.63(-3.35%) |
May 24, 2019 | 18.83 | 18.90 | 18.66 | 18.71 | 1,566,882 | -0.04(-0.21%) |
May 23, 2019 | 18.52 | 18.77 | 18.41 | 18.75 | 1,451,856 | +0.20(+1.07%) |
May 22, 2019 | 18.82 | 18.93 | 18.38 | 18.55 | 1,175,262 | -0.28(-1.48%) |
May 21, 2019 | 18.86 | 18.97 | 18.76 | 18.83 | 1,163,136 | -0.03(-0.17%) |
May 20, 2019 | 18.72 | 18.91 | 18.38 | 18.86 | 1,422,965 | +0.17(+0.89%) |
May 17, 2019 | 18.79 | 19.15 | 18.68 | 18.69 | 1,461,936 | -0.20(-1.05%) |
May 16, 2019 | 18.91 | 19.04 | 18.68 | 18.89 | 2,190,610 | +0.10(+0.51%) |
May 15, 2019 | 18.37 | 18.89 | 18.12 | 18.80 | 10,594,697 | -0.49(-2.55%) |
May 14, 2019 | 19.70 | 19.70 | 19.18 | 19.29 | 1,831,158 | -0.44(-2.21%) |
May 13, 2019 | 19.24 | 19.84 | 19.17 | 19.72 | 1,754,592 | +0.41(+2.14%) |
May 10, 2019 | 19.67 | 19.67 | 19.15 | 19.31 | 1,114,972 | -0.34(-1.74%) |
May 09, 2019 | 19.38 | 19.84 | 19.26 | 19.65 | 1,550,897 | +0.32(+1.64%) |
May 08, 2019 | 19.18 | 19.38 | 18.99 | 19.34 | 1,129,446 | +0.20(+1.04%) |
May 07, 2019 | 19.08 | 19.19 | 18.77 | 19.14 | 1,452,895 | +0.01(+0.04%) |
May 06, 2019 | 18.46 | 19.52 | 18.46 | 19.13 | 1,324,944 | +0.68(+3.70%) |
May 03, 2019 | 18.80 | 18.88 | 17.98 | 18.45 | 2,522,357 | -0.60(-3.17%) |
May 02, 2019 | 19.40 | 19.45 | 18.97 | 19.05 | 1,247,457 | -0.29(-1.48%) |