Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.97 | 17.10 | 16.89 | 16.89 | 3,436 | +0.00(+0.00%) |
Jul 30, 2019 | 17.10 | 17.10 | 16.50 | 16.89 | 1,095 | +0.39(+2.36%) |
Jul 29, 2019 | 16.97 | 16.97 | 16.50 | 16.50 | 1,419 | -0.22(-1.30%) |
Jul 26, 2019 | 16.71 | 16.71 | 16.71 | 45 | +0.00(+0.00%) | |
Jul 25, 2019 | 16.71 | 16.71 | 16.71 | 61 | +0.00(+0.00%) | |
Jul 24, 2019 | 16.80 | 16.89 | 16.67 | 16.71 | 6,624 | -0.17(-1.03%) |
Jul 23, 2019 | 16.89 | 17.03 | 16.85 | 16.89 | 7,389 | +0.00(+0.00%) |
Jul 22, 2019 | 16.72 | 16.89 | 16.59 | 16.89 | 1,840 | +0.16(+0.98%) |
Jul 19, 2019 | 16.72 | 16.72 | 16.72 | 16.72 | 230 | -0.16(-0.97%) |
Jul 18, 2019 | 16.98 | 16.98 | 16.72 | 16.89 | 1,467 | +0.08(+0.46%) |
Jul 17, 2019 | 16.81 | 16.89 | 16.81 | 16.81 | 845 | -0.06(-0.36%) |
Jul 16, 2019 | 16.87 | 16.87 | 16.87 | 120 | +0.00(+0.00%) | |
Jul 15, 2019 | 16.87 | 16.87 | 16.87 | 100 | +0.00(+0.00%) | |
Jul 12, 2019 | 16.87 | 16.87 | 16.87 | 16.87 | 808 | -0.53(-3.03%) |
Jul 11, 2019 | 17.75 | 17.75 | 17.40 | 17.40 | 1,460 | -0.36(-2.01%) |
Jul 10, 2019 | 17.41 | 18.18 | 17.41 | 17.75 | 1,981 | +0.21(+1.22%) |
Jul 09, 2019 | 17.54 | 17.54 | 17.54 | 17.54 | 378 | -0.06(-0.33%) |
Jul 08, 2019 | 17.41 | 17.61 | 17.41 | 17.60 | 2,832 | -0.15(-0.83%) |
Jul 05, 2019 | 17.41 | 17.75 | 17.32 | 17.74 | 6,004 | +0.00(+0.00%) |
Jul 03, 2019 | 17.74 | 17.74 | 17.74 | 115 | +0.00(+0.00%) | |
Jul 02, 2019 | 18.00 | 18.00 | 17.74 | 17.74 | 750 | -0.48(-2.66%) |
Jul 01, 2019 | 17.84 | 18.53 | 17.84 | 18.23 | 7,796 | +0.61(+3.44%) |
Jun 28, 2019 | 19.34 | 19.34 | 17.49 | 17.62 | 11,778 | -1.21(-6.44%) |
Jun 27, 2019 | 18.62 | 19.17 | 18.62 | 18.84 | 1,879 | +0.24(+1.30%) |
Jun 26, 2019 | 18.82 | 18.94 | 18.11 | 18.59 | 4,258 | -0.18(-0.97%) |
Jun 25, 2019 | 17.73 | 19.27 | 17.09 | 18.77 | 5,142 | +1.05(+5.91%) |
Jun 24, 2019 | 18.88 | 18.97 | 17.23 | 17.73 | 13,800 | -0.52(-2.85%) |
Jun 21, 2019 | 19.06 | 19.64 | 18.11 | 18.25 | 36,027 | -1.13(-5.85%) |
Jun 20, 2019 | 20.26 | 20.35 | 19.10 | 19.38 | 67,996 | -0.95(-4.66%) |
Jun 19, 2019 | 19.92 | 21.26 | 19.90 | 20.33 | 42,896 | +0.19(+0.97%) |
Jun 18, 2019 | 18.56 | 20.58 | 17.50 | 20.13 | 23,915 | +1.79(+9.77%) |
Jun 17, 2019 | 18.08 | 18.34 | 17.82 | 18.34 | 38,479 | +0.39(+2.17%) |
Jun 14, 2019 | 17.95 | 17.95 | 17.52 | 17.95 | 461 | +0.63(+3.65%) |
Jun 13, 2019 | 18.27 | 18.27 | 17.32 | 17.32 | 763 | -0.17(-0.99%) |
Jun 12, 2019 | 17.49 | 17.49 | 17.49 | 17.49 | 378 | -0.48(-2.65%) |
Jun 11, 2019 | 18.19 | 18.19 | 17.97 | 17.97 | 8,944 | -0.37(-2.03%) |
Jun 10, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 136 | +0.33(+1.86%) |
Jun 07, 2019 | 18.01 | 18.01 | 18.01 | 3 | +0.00(+0.00%) | |
Jun 06, 2019 | 17.20 | 18.01 | 17.20 | 18.01 | 1,274 | +0.04(+0.21%) |
Jun 05, 2019 | 17.97 | 17.97 | 17.97 | 55 | +0.00(+0.00%) | |
Jun 04, 2019 | 17.57 | 17.97 | 17.57 | 17.97 | 2,461 | +0.00(+0.00%) |
May 31, 2019 | 17.97 | 17.97 | 17.97 | 0 | -0.09(-0.48%) | |
May 30, 2019 | 18.06 | 18.06 | 18.06 | 92 | +0.08(+0.43%) | |
May 29, 2019 | 17.98 | 17.98 | 17.98 | 23 | +0.00(+0.00%) | |
May 28, 2019 | 17.98 | 17.98 | 17.98 | 1 | +0.00(+0.00%) | |
May 24, 2019 | 17.55 | 17.98 | 17.55 | 17.98 | 231 | +0.09(+0.48%) |
May 23, 2019 | 17.89 | 17.89 | 17.89 | 6 | +0.00(+0.00%) | |
May 22, 2019 | 17.43 | 17.98 | 17.43 | 17.89 | 10,092 | -0.17(-0.95%) |
May 21, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 1,159 | -0.23(-1.27%) |
May 20, 2019 | 18.06 | 18.30 | 18.06 | 18.30 | 4,460 | +0.00(+0.00%) |
May 17, 2019 | 17.45 | 18.30 | 17.45 | 18.30 | 231 | -0.04(-0.22%) |
May 16, 2019 | 18.34 | 18.34 | 18.34 | 52 | +0.00(+0.00%) | |
May 15, 2019 | 18.34 | 18.34 | 18.34 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 18.34 | 18.34 | 18.34 | 4 | +0.00(+0.00%) | |
May 10, 2019 | 18.34 | 18.34 | 18.34 | 0 | +0.56(+3.17%) | |
May 09, 2019 | 18.11 | 18.11 | 17.77 | 17.77 | 2,151 | -0.78(-4.22%) |
May 08, 2019 | 18.56 | 18.56 | 18.56 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 18.56 | 18.56 | 18.55 | 18.56 | 347 | -0.62(-3.24%) |
May 06, 2019 | 19.18 | 19.18 | 19.18 | 17 | +0.00(+0.00%) | |
May 03, 2019 | 18.89 | 19.18 | 18.89 | 19.18 | 695 | +0.08(+0.42%) |
May 02, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 185 | -0.09(-0.47%) |