Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.41 | 18.70 | 18.39 | 18.39 | 181,680 | -0.07(-0.38%) |
Jul 30, 2019 | 18.16 | 18.47 | 18.16 | 18.46 | 222,868 | +0.21(+1.15%) |
Jul 29, 2019 | 18.21 | 18.66 | 18.21 | 18.25 | 213,577 | -0.04(-0.22%) |
Jul 26, 2019 | 17.22 | 18.38 | 17.22 | 18.29 | 345,800 | +1.07(+6.21%) |
Jul 25, 2019 | 17.66 | 17.68 | 17.19 | 17.22 | 131,522 | -0.35(-1.99%) |
Jul 24, 2019 | 17.02 | 17.60 | 16.99 | 17.57 | 179,058 | +0.52(+3.05%) |
Jul 23, 2019 | 17.07 | 17.13 | 16.95 | 17.05 | 125,239 | +0.00(+0.00%) |
Jul 22, 2019 | 17.03 | 17.16 | 16.95 | 17.05 | 104,950 | -0.03(-0.18%) |
Jul 19, 2019 | 16.96 | 17.15 | 16.96 | 17.08 | 132,500 | +0.03(+0.18%) |
Jul 18, 2019 | 17.01 | 17.23 | 17.01 | 17.05 | 113,852 | +0.00(+0.00%) |
Jul 17, 2019 | 17.05 | 17.12 | 16.99 | 17.05 | 87,953 | -0.04(-0.23%) |
Jul 16, 2019 | 17.13 | 17.15 | 16.99 | 17.09 | 97,993 | -0.04(-0.23%) |
Jul 15, 2019 | 17.42 | 17.44 | 17.05 | 17.13 | 81,988 | -0.28(-1.61%) |
Jul 12, 2019 | 17.68 | 17.68 | 17.39 | 17.41 | 111,800 | -0.06(-0.34%) |
Jul 11, 2019 | 17.27 | 17.49 | 17.26 | 17.47 | 121,601 | +0.20(+1.16%) |
Jul 10, 2019 | 17.48 | 17.50 | 17.21 | 17.27 | 72,043 | -0.19(-1.09%) |
Jul 09, 2019 | 17.36 | 17.51 | 17.32 | 17.46 | 119,692 | -0.01(-0.06%) |
Jul 08, 2019 | 17.61 | 17.61 | 17.38 | 17.47 | 121,292 | -0.22(-1.24%) |
Jul 05, 2019 | 17.31 | 17.81 | 17.25 | 17.69 | 129,200 | +0.46(+2.67%) |
Jul 03, 2019 | 17.25 | 17.37 | 17.20 | 17.23 | 105,800 | +0.03(+0.17%) |
Jul 02, 2019 | 17.24 | 17.29 | 17.12 | 17.20 | 120,303 | -0.05(-0.29%) |
Jul 01, 2019 | 17.28 | 17.36 | 17.10 | 17.25 | 157,375 | +0.13(+0.76%) |
Jun 28, 2019 | 16.68 | 17.26 | 16.68 | 17.12 | 640,700 | +0.45(+2.70%) |
Jun 27, 2019 | 16.60 | 16.68 | 16.49 | 16.67 | 146,052 | +0.05(+0.30%) |
Jun 26, 2019 | 16.57 | 16.84 | 16.57 | 16.62 | 62,560 | +0.02(+0.12%) |
Jun 25, 2019 | 16.50 | 16.67 | 16.31 | 16.60 | 64,305 | +0.09(+0.55%) |
Jun 24, 2019 | 16.69 | 16.71 | 16.08 | 16.51 | 92,996 | -0.15(-0.90%) |
Jun 21, 2019 | 16.75 | 16.91 | 16.63 | 16.66 | 177,500 | -0.24(-1.42%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.72 | 16.90 | 54,091 | -0.05(-0.29%) |
Jun 19, 2019 | 17.20 | 17.30 | 16.92 | 16.95 | 79,827 | -0.27(-1.57%) |
Jun 18, 2019 | 17.04 | 17.36 | 17.02 | 17.22 | 132,229 | +0.12(+0.70%) |
Jun 17, 2019 | 17.15 | 17.22 | 17.01 | 17.10 | 104,956 | -0.12(-0.70%) |
Jun 14, 2019 | 17.24 | 17.33 | 17.07 | 17.22 | 81,300 | -0.02(-0.12%) |
Jun 13, 2019 | 17.17 | 17.41 | 17.17 | 17.24 | 90,289 | +0.12(+0.70%) |
Jun 12, 2019 | 17.21 | 17.31 | 17.05 | 17.12 | 75,080 | -0.18(-1.04%) |
Jun 11, 2019 | 17.19 | 17.39 | 17.10 | 17.30 | 58,424 | +0.24(+1.41%) |
Jun 10, 2019 | 16.95 | 17.23 | 16.95 | 17.06 | 85,471 | +0.28(+1.67%) |
Jun 07, 2019 | 16.81 | 16.98 | 16.71 | 16.78 | 65,700 | -0.03(-0.18%) |
Jun 06, 2019 | 16.97 | 17.07 | 16.68 | 16.81 | 54,123 | -0.19(-1.12%) |
Jun 05, 2019 | 17.10 | 17.18 | 16.47 | 17.00 | 60,747 | -0.12(-0.70%) |
Jun 04, 2019 | 16.62 | 17.19 | 16.41 | 17.12 | 77,082 | +0.61(+3.69%) |
Jun 03, 2019 | 16.26 | 16.70 | 16.22 | 16.51 | 102,811 | +0.15(+0.92%) |
May 31, 2019 | 16.76 | 16.77 | 16.15 | 16.36 | 130,000 | -0.55(-3.25%) |
May 30, 2019 | 17.29 | 17.40 | 16.77 | 16.91 | 74,602 | -0.39(-2.25%) |
May 29, 2019 | 17.04 | 17.34 | 16.92 | 17.30 | 120,777 | +0.15(+0.87%) |
May 28, 2019 | 17.15 | 17.31 | 17.10 | 17.15 | 90,714 | -0.08(-0.46%) |
May 24, 2019 | 17.00 | 17.30 | 17.00 | 17.23 | 72,000 | +0.31(+1.83%) |
May 23, 2019 | 16.98 | 17.10 | 16.79 | 16.92 | 86,594 | -0.20(-1.17%) |
May 22, 2019 | 17.44 | 17.47 | 17.04 | 17.12 | 60,530 | -0.36(-2.06%) |
May 21, 2019 | 17.51 | 17.71 | 17.41 | 17.48 | 61,493 | -0.02(-0.11%) |
May 20, 2019 | 17.49 | 17.78 | 17.46 | 17.50 | 46,258 | -0.08(-0.46%) |
May 17, 2019 | 17.63 | 17.82 | 17.57 | 17.58 | 74,200 | -0.18(-1.01%) |
May 16, 2019 | 17.44 | 17.87 | 17.44 | 17.76 | 71,981 | +0.35(+2.01%) |
May 15, 2019 | 17.36 | 17.53 | 17.13 | 17.41 | 124,737 | -0.07(-0.40%) |
May 14, 2019 | 17.32 | 17.61 | 17.27 | 17.48 | 77,252 | +0.14(+0.81%) |
May 13, 2019 | 17.44 | 17.49 | 17.32 | 17.34 | 172,427 | -0.27(-1.53%) |
May 10, 2019 | 17.50 | 17.74 | 17.42 | 17.61 | 128,100 | +0.06(+0.34%) |
May 09, 2019 | 17.41 | 17.61 | 17.25 | 17.55 | 162,853 | +0.06(+0.34%) |
May 08, 2019 | 17.38 | 17.69 | 17.26 | 17.49 | 123,013 | +0.07(+0.40%) |
May 07, 2019 | 17.51 | 17.63 | 17.38 | 17.42 | 102,515 | -0.26(-1.47%) |
May 06, 2019 | 17.29 | 17.71 | 17.22 | 17.68 | 181,405 | +0.24(+1.38%) |
May 03, 2019 | 17.39 | 17.46 | 17.34 | 17.44 | 188,700 | +0.06(+0.35%) |
May 02, 2019 | 17.29 | 17.57 | 17.29 | 17.38 | 67,489 | +0.12(+0.70%) |