Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.37 | 18.54 | 18.25 | 18.35 | 1,217,829 | +0.01(+0.05%) |
Jul 30, 2019 | 18.04 | 18.36 | 18.04 | 18.34 | 854,055 | +0.17(+0.92%) |
Jul 29, 2019 | 18.02 | 18.27 | 17.95 | 18.18 | 1,301,491 | +0.13(+0.74%) |
Jul 26, 2019 | 17.89 | 18.12 | 17.84 | 18.04 | 1,276,315 | +0.17(+0.93%) |
Jul 25, 2019 | 17.93 | 18.11 | 17.33 | 17.88 | 1,271,395 | +0.42(+2.39%) |
Jul 24, 2019 | 17.08 | 17.49 | 17.08 | 17.46 | 772,875 | +0.34(+2.00%) |
Jul 23, 2019 | 17.03 | 17.13 | 16.88 | 17.12 | 612,558 | +0.17(+0.98%) |
Jul 22, 2019 | 16.99 | 17.13 | 16.83 | 16.95 | 570,514 | -0.03(-0.20%) |
Jul 19, 2019 | 17.07 | 17.23 | 16.75 | 16.98 | 1,640,428 | -0.36(-2.07%) |
Jul 18, 2019 | 17.28 | 17.43 | 17.13 | 17.34 | 414,401 | +0.13(+0.78%) |
Jul 17, 2019 | 17.22 | 17.32 | 17.12 | 17.21 | 664,675 | -0.12(-0.67%) |
Jul 16, 2019 | 17.23 | 17.38 | 17.09 | 17.33 | 418,712 | +0.11(+0.63%) |
Jul 15, 2019 | 17.51 | 17.51 | 17.16 | 17.22 | 676,539 | -0.33(-1.85%) |
Jul 12, 2019 | 17.46 | 17.68 | 17.38 | 17.54 | 553,245 | +0.17(+0.96%) |
Jul 11, 2019 | 17.24 | 17.41 | 17.13 | 17.38 | 770,705 | +0.14(+0.82%) |
Jul 10, 2019 | 17.34 | 17.43 | 17.17 | 17.23 | 613,224 | -0.07(-0.39%) |
Jul 09, 2019 | 17.28 | 17.43 | 17.16 | 17.30 | 719,148 | -0.07(-0.38%) |
Jul 08, 2019 | 17.51 | 17.52 | 17.31 | 17.37 | 481,927 | -0.23(-1.33%) |
Jul 05, 2019 | 17.54 | 17.72 | 17.48 | 17.60 | 282,079 | +0.13(+0.76%) |
Jul 03, 2019 | 17.41 | 17.48 | 17.38 | 17.47 | 290,954 | +0.07(+0.38%) |
Jul 02, 2019 | 17.46 | 17.54 | 17.22 | 17.40 | 1,023,162 | -0.06(-0.33%) |
Jul 01, 2019 | 17.57 | 17.67 | 17.21 | 17.46 | 1,153,110 | +0.07(+0.43%) |
Jun 28, 2019 | 17.63 | 17.94 | 17.39 | 17.39 | 5,183,256 | -0.17(-0.94%) |
Jun 27, 2019 | 17.35 | 17.56 | 17.29 | 17.55 | 743,485 | +0.20(+1.14%) |
Jun 26, 2019 | 17.34 | 17.56 | 17.34 | 17.35 | 669,856 | +0.07(+0.38%) |
Jun 25, 2019 | 17.36 | 17.39 | 17.16 | 17.29 | 660,155 | -0.07(-0.43%) |
Jun 24, 2019 | 17.63 | 17.78 | 17.36 | 17.36 | 579,237 | -0.26(-1.45%) |
Jun 21, 2019 | 17.64 | 17.90 | 17.50 | 17.62 | 1,234,546 | -0.17(-0.93%) |
Jun 20, 2019 | 17.72 | 17.83 | 17.42 | 17.78 | 596,668 | +0.20(+1.13%) |
Jun 19, 2019 | 17.72 | 17.92 | 17.56 | 17.58 | 459,451 | -0.14(-0.79%) |
Jun 18, 2019 | 17.33 | 17.74 | 17.30 | 17.72 | 338,457 | +0.41(+2.39%) |
Jun 17, 2019 | 17.58 | 17.65 | 17.26 | 17.31 | 553,361 | -0.25(-1.41%) |
Jun 14, 2019 | 17.59 | 17.68 | 17.43 | 17.56 | 400,991 | -0.07(-0.38%) |
Jun 13, 2019 | 17.53 | 17.76 | 17.53 | 17.63 | 404,768 | +0.09(+0.52%) |
Jun 12, 2019 | 17.70 | 17.74 | 17.51 | 17.53 | 368,023 | -0.13(-0.75%) |
Jun 11, 2019 | 17.67 | 17.78 | 17.58 | 17.67 | 486,664 | +0.07(+0.38%) |
Jun 10, 2019 | 17.59 | 17.78 | 17.55 | 17.60 | 453,073 | +0.17(+1.00%) |
Jun 07, 2019 | 17.45 | 17.57 | 17.34 | 17.43 | 362,283 | -0.07(-0.38%) |
Jun 06, 2019 | 17.48 | 17.58 | 17.24 | 17.49 | 379,234 | -0.03(-0.19%) |
Jun 05, 2019 | 17.48 | 17.54 | 17.21 | 17.53 | 438,834 | +0.00(+0.00%) |
Jun 04, 2019 | 17.25 | 17.53 | 17.16 | 17.53 | 387,856 | +0.53(+3.11%) |
Jun 03, 2019 | 16.96 | 17.24 | 16.90 | 17.00 | 608,014 | +0.01(+0.05%) |
May 31, 2019 | 16.96 | 17.10 | 16.86 | 16.99 | 547,477 | -0.21(-1.25%) |
May 30, 2019 | 17.46 | 17.54 | 17.05 | 17.20 | 346,906 | -0.21(-1.19%) |
May 29, 2019 | 17.10 | 17.47 | 17.03 | 17.41 | 600,331 | +0.21(+1.20%) |
May 28, 2019 | 17.39 | 17.48 | 17.19 | 17.20 | 433,136 | -0.25(-1.42%) |
May 24, 2019 | 17.31 | 17.53 | 17.29 | 17.45 | 223,176 | +0.21(+1.25%) |
May 23, 2019 | 17.40 | 17.41 | 17.10 | 17.24 | 433,216 | -0.34(-1.93%) |
May 22, 2019 | 17.75 | 17.75 | 17.52 | 17.58 | 231,149 | -0.22(-1.25%) |
May 21, 2019 | 17.68 | 17.82 | 17.62 | 17.80 | 561,444 | +0.13(+0.75%) |
May 20, 2019 | 17.54 | 17.77 | 17.54 | 17.67 | 318,801 | +0.08(+0.47%) |
May 17, 2019 | 17.54 | 17.78 | 17.44 | 17.58 | 559,936 | -0.06(-0.33%) |
May 16, 2019 | 17.49 | 17.72 | 17.48 | 17.64 | 742,647 | +0.28(+1.62%) |
May 15, 2019 | 17.36 | 17.42 | 17.16 | 17.36 | 608,219 | -0.21(-1.18%) |
May 14, 2019 | 17.20 | 17.64 | 17.12 | 17.57 | 571,236 | +0.42(+2.46%) |
May 13, 2019 | 17.46 | 17.52 | 17.05 | 17.15 | 606,738 | -0.55(-3.13%) |
May 10, 2019 | 17.60 | 17.71 | 17.33 | 17.70 | 564,049 | +0.02(+0.14%) |
May 09, 2019 | 17.44 | 17.71 | 17.38 | 17.67 | 402,700 | +0.02(+0.09%) |
May 08, 2019 | 17.88 | 17.96 | 17.65 | 17.66 | 454,847 | -0.29(-1.61%) |
May 07, 2019 | 17.96 | 18.10 | 17.82 | 17.95 | 329,534 | -0.26(-1.45%) |
May 06, 2019 | 18.04 | 18.37 | 17.98 | 18.21 | 523,990 | -0.13(-0.72%) |
May 03, 2019 | 17.96 | 18.36 | 17.87 | 18.34 | 1,046,570 | +0.41(+2.26%) |
May 02, 2019 | 17.69 | 17.97 | 17.68 | 17.94 | 526,709 | +0.21(+1.17%) |