Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.80 | 17.01 | 16.77 | 16.82 | 20,120 | +0.06(+0.36%) |
Jul 30, 2019 | 16.75 | 16.77 | 16.72 | 16.76 | 7,343 | +0.14(+0.84%) |
Jul 29, 2019 | 16.70 | 16.94 | 16.62 | 16.62 | 7,090 | +0.04(+0.24%) |
Jul 26, 2019 | 16.56 | 16.60 | 16.56 | 16.58 | 3,693 | -0.05(-0.30%) |
Jul 25, 2019 | 16.57 | 16.64 | 16.55 | 16.63 | 1,630 | +0.04(+0.24%) |
Jul 24, 2019 | 16.75 | 16.75 | 16.56 | 16.59 | 5,576 | -0.13(-0.78%) |
Jul 23, 2019 | 16.71 | 16.74 | 16.69 | 16.72 | 6,502 | +0.07(+0.42%) |
Jul 22, 2019 | 16.73 | 16.88 | 16.65 | 16.65 | 12,846 | +0.01(+0.06%) |
Jul 19, 2019 | 16.83 | 16.83 | 16.64 | 16.64 | 5,111 | -0.20(-1.19%) |
Jul 18, 2019 | 16.72 | 16.84 | 16.50 | 16.84 | 5,726 | +0.03(+0.18%) |
Jul 17, 2019 | 16.64 | 16.81 | 16.64 | 16.81 | 2,649 | +0.18(+1.08%) |
Jul 16, 2019 | 16.79 | 16.82 | 16.56 | 16.63 | 9,016 | -0.12(-0.72%) |
Jul 15, 2019 | 16.79 | 16.84 | 16.75 | 16.75 | 6,894 | -0.05(-0.30%) |
Jul 12, 2019 | 16.91 | 16.95 | 16.78 | 16.80 | 6,804 | +0.00(+0.00%) |
Jul 11, 2019 | 16.88 | 16.88 | 16.75 | 16.80 | 10,390 | +0.14(+0.84%) |
Jul 10, 2019 | 16.97 | 16.97 | 16.59 | 16.66 | 12,623 | -0.18(-1.07%) |
Jul 09, 2019 | 16.88 | 16.88 | 16.72 | 16.84 | 7,098 | -0.01(-0.06%) |
Jul 08, 2019 | 16.98 | 16.99 | 16.83 | 16.85 | 10,840 | +0.13(+0.78%) |
Jul 05, 2019 | 16.47 | 16.74 | 16.43 | 16.72 | 4,456 | +0.30(+1.83%) |
Jul 04, 2019 | 16.33 | 16.42 | 16.22 | 16.42 | 4,845 | +0.09(+0.55%) |
Jul 03, 2019 | 16.81 | 16.81 | 16.23 | 16.33 | 10,605 | +0.17(+1.05%) |
Jul 02, 2019 | 16.01 | 16.28 | 16.01 | 16.16 | 17,975 | -0.31(-1.88%) |
Jun 28, 2019 | 16.47 | 16.47 | 16.47 | 0 | -0.04(-0.24%) | |
Jun 27, 2019 | 16.91 | 16.91 | 16.50 | 16.51 | 8,600 | -0.41(-2.42%) |
Jun 26, 2019 | 17.01 | 17.01 | 16.79 | 16.92 | 11,045 | -0.11(-0.65%) |
Jun 25, 2019 | 17.15 | 17.15 | 17.03 | 17.03 | 14,529 | -0.03(-0.18%) |
Jun 24, 2019 | 16.95 | 17.13 | 16.95 | 17.06 | 15,322 | +0.08(+0.47%) |
Jun 21, 2019 | 17.09 | 17.09 | 16.95 | 16.98 | 12,268 | +0.02(+0.12%) |
Jun 20, 2019 | 17.08 | 17.08 | 16.81 | 16.96 | 3,964 | -0.04(-0.24%) |
Jun 19, 2019 | 16.74 | 17.03 | 16.72 | 17.00 | 23,519 | +0.26(+1.55%) |
Jun 18, 2019 | 16.67 | 16.82 | 16.67 | 16.74 | 9,204 | +0.07(+0.42%) |
Jun 17, 2019 | 16.69 | 16.84 | 16.67 | 16.67 | 12,365 | +0.03(+0.18%) |
Jun 14, 2019 | 16.48 | 16.64 | 16.48 | 16.64 | 7,037 | +0.08(+0.48%) |
Jun 13, 2019 | 16.48 | 16.56 | 16.48 | 16.56 | 6,311 | +0.03(+0.18%) |
Jun 12, 2019 | 16.48 | 16.54 | 16.45 | 16.53 | 7,412 | -0.02(-0.12%) |
Jun 11, 2019 | 16.63 | 16.69 | 16.49 | 16.55 | 9,182 | -0.06(-0.36%) |
Jun 10, 2019 | 16.22 | 16.65 | 16.22 | 16.61 | 6,208 | +0.00(+0.00%) |
Jun 07, 2019 | 17.18 | 17.18 | 16.60 | 16.61 | 27,823 | +0.14(+0.85%) |
Jun 06, 2019 | 16.41 | 16.58 | 16.41 | 16.47 | 3,058 | +0.19(+1.17%) |
Jun 05, 2019 | 16.37 | 16.61 | 16.28 | 16.28 | 10,340 | -0.44(-2.63%) |
Jun 04, 2019 | 17.01 | 17.02 | 16.70 | 16.72 | 18,708 | +0.15(+0.91%) |
Jun 03, 2019 | 16.87 | 16.87 | 16.38 | 16.57 | 3,300 | +0.23(+1.41%) |
May 31, 2019 | 16.75 | 16.75 | 16.30 | 16.34 | 9,830 | -0.41(-2.45%) |
May 30, 2019 | 16.78 | 16.93 | 16.74 | 16.75 | 21,702 | +0.01(+0.06%) |
May 29, 2019 | 16.50 | 16.77 | 16.39 | 16.74 | 14,675 | +0.27(+1.64%) |
May 28, 2019 | 16.83 | 16.83 | 16.41 | 16.47 | 8,772 | -0.38(-2.26%) |
May 27, 2019 | 16.24 | 16.85 | 16.24 | 16.85 | 13,954 | +0.17(+1.02%) |
May 24, 2019 | 16.73 | 16.73 | 16.34 | 16.68 | 14,983 | +0.43(+2.65%) |
May 23, 2019 | 16.28 | 16.39 | 16.15 | 16.25 | 7,452 | -0.21(-1.28%) |
May 22, 2019 | 16.77 | 16.77 | 16.43 | 16.46 | 5,061 | +0.05(+0.30%) |
May 21, 2019 | 16.88 | 16.88 | 16.41 | 16.41 | 7,459 | -0.33(-1.97%) |
May 17, 2019 | 16.74 | 16.74 | 16.74 | 0 | +0.12(+0.72%) | |
May 16, 2019 | 16.90 | 16.90 | 16.62 | 16.62 | 8,090 | -0.28(-1.66%) |
May 15, 2019 | 16.89 | 16.90 | 16.68 | 16.90 | 5,802 | +0.25(+1.50%) |
May 14, 2019 | 16.53 | 16.65 | 16.53 | 16.65 | 14,076 | +0.10(+0.60%) |
May 13, 2019 | 16.75 | 16.75 | 16.36 | 16.55 | 9,101 | -0.14(-0.84%) |
May 10, 2019 | 16.48 | 16.69 | 16.48 | 16.69 | 3,252 | +0.21(+1.27%) |
May 09, 2019 | 16.01 | 16.53 | 16.01 | 16.48 | 14,282 | +0.55(+3.45%) |
May 08, 2019 | 16.20 | 16.20 | 15.81 | 15.93 | 10,692 | -0.22(-1.36%) |
May 07, 2019 | 16.72 | 16.72 | 16.15 | 16.15 | 9,359 | -0.55(-3.29%) |
May 06, 2019 | 16.77 | 16.77 | 16.70 | 16.70 | 3,484 | -0.09(-0.54%) |
May 03, 2019 | 16.55 | 17.00 | 16.55 | 16.79 | 13,641 | +0.26(+1.57%) |
May 02, 2019 | 16.79 | 16.82 | 16.52 | 16.53 | 8,202 | -0.23(-1.37%) |