Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.24 | 17.52 | 17.10 | 17.17 | 1,633,673 | -0.08(-0.47%) |
Jul 30, 2019 | 16.82 | 17.35 | 16.82 | 17.26 | 1,508,362 | +0.42(+2.51%) |
Jul 29, 2019 | 16.62 | 16.96 | 16.62 | 16.83 | 1,738,209 | +0.29(+1.77%) |
Jul 26, 2019 | 16.48 | 16.61 | 16.34 | 16.54 | 1,285,187 | +0.11(+0.64%) |
Jul 25, 2019 | 16.46 | 16.77 | 16.35 | 16.43 | 1,010,293 | -0.05(-0.30%) |
Jul 24, 2019 | 16.83 | 16.89 | 16.41 | 16.48 | 1,766,571 | -0.33(-1.98%) |
Jul 23, 2019 | 16.78 | 16.98 | 16.59 | 16.82 | 3,490,222 | +0.05(+0.29%) |
Jul 22, 2019 | 16.79 | 17.26 | 16.72 | 16.77 | 6,679,638 | -0.02(-0.10%) |
Jul 19, 2019 | 16.61 | 17.05 | 16.59 | 16.78 | 2,350,131 | +0.21(+1.28%) |
Jul 18, 2019 | 16.39 | 16.77 | 16.29 | 16.57 | 9,309,597 | +0.45(+2.77%) |
Jul 17, 2019 | 16.34 | 16.48 | 15.88 | 16.13 | 1,148,611 | -0.21(-1.29%) |
Jul 16, 2019 | 15.65 | 16.52 | 15.54 | 16.34 | 1,255,527 | +0.22(+1.36%) |
Jul 15, 2019 | 15.90 | 16.27 | 15.66 | 16.12 | 474,460 | +0.22(+1.38%) |
Jul 12, 2019 | 16.06 | 16.06 | 15.82 | 15.90 | 500,129 | -0.18(-1.11%) |
Jul 11, 2019 | 16.52 | 16.52 | 15.97 | 16.08 | 1,099,254 | -0.44(-2.66%) |
Jul 10, 2019 | 16.49 | 16.59 | 16.35 | 16.52 | 271,807 | +0.11(+0.69%) |
Jul 09, 2019 | 16.42 | 16.53 | 16.23 | 16.40 | 926,237 | -0.07(-0.44%) |
Jul 08, 2019 | 16.51 | 16.67 | 16.35 | 16.48 | 374,545 | -0.06(-0.34%) |
Jul 05, 2019 | 16.47 | 16.63 | 15.90 | 16.53 | 865,235 | -0.02(-0.10%) |
Jul 03, 2019 | 16.46 | 16.69 | 16.28 | 16.55 | 221,719 | +0.06(+0.35%) |
Jul 02, 2019 | 15.86 | 16.59 | 15.67 | 16.49 | 1,139,520 | +0.65(+4.11%) |
Jul 01, 2019 | 16.35 | 16.48 | 15.65 | 15.84 | 1,104,047 | -0.46(-2.79%) |
Jun 28, 2019 | 15.95 | 16.35 | 15.91 | 16.30 | 3,254,349 | +0.33(+2.09%) |
Jun 27, 2019 | 15.92 | 16.16 | 15.91 | 15.96 | 429,535 | +0.13(+0.82%) |
Jun 26, 2019 | 16.41 | 16.50 | 15.62 | 15.83 | 929,748 | -0.61(-3.72%) |
Jun 25, 2019 | 16.82 | 17.01 | 16.37 | 16.44 | 556,579 | -0.34(-2.01%) |
Jun 24, 2019 | 16.85 | 16.89 | 16.51 | 16.78 | 770,049 | -0.02(-0.14%) |
Jun 21, 2019 | 17.21 | 17.21 | 16.66 | 16.81 | 1,156,941 | -0.52(-3.02%) |
Jun 20, 2019 | 17.25 | 17.35 | 17.00 | 17.33 | 831,914 | +0.12(+0.70%) |
Jun 19, 2019 | 17.05 | 17.24 | 16.70 | 17.21 | 520,821 | +0.14(+0.80%) |
Jun 18, 2019 | 17.35 | 17.55 | 17.02 | 17.07 | 332,404 | -0.26(-1.48%) |
Jun 17, 2019 | 17.21 | 17.37 | 17.05 | 17.33 | 324,403 | +0.18(+1.08%) |
Jun 14, 2019 | 17.01 | 17.33 | 16.94 | 17.14 | 949,132 | +0.09(+0.52%) |
Jun 13, 2019 | 17.19 | 17.22 | 17.01 | 17.05 | 816,523 | -0.08(-0.47%) |
Jun 12, 2019 | 17.01 | 17.23 | 16.75 | 17.14 | 705,215 | +0.31(+1.82%) |
Jun 11, 2019 | 17.10 | 17.18 | 16.69 | 16.83 | 459,652 | +0.10(+0.58%) |
Jun 10, 2019 | 16.85 | 16.98 | 16.66 | 16.73 | 381,948 | -0.14(-0.86%) |
Jun 07, 2019 | 17.13 | 17.13 | 16.84 | 16.88 | 451,061 | -0.03(-0.19%) |
Jun 06, 2019 | 16.87 | 17.14 | 16.82 | 16.91 | 465,195 | +0.04(+0.24%) |
Jun 05, 2019 | 16.44 | 16.88 | 16.33 | 16.87 | 379,825 | +0.45(+2.74%) |
Jun 04, 2019 | 16.95 | 17.08 | 16.00 | 16.42 | 1,124,233 | -0.51(-2.99%) |
Jun 03, 2019 | 17.13 | 17.26 | 16.69 | 16.93 | 480,590 | -0.17(-0.99%) |
May 31, 2019 | 16.74 | 17.21 | 16.68 | 17.10 | 223,230 | +0.23(+1.38%) |
May 30, 2019 | 17.00 | 17.32 | 16.84 | 16.86 | 583,827 | -0.08(-0.47%) |
May 29, 2019 | 17.04 | 17.08 | 16.65 | 16.94 | 646,084 | -0.16(-0.94%) |
May 28, 2019 | 17.33 | 17.38 | 17.08 | 17.10 | 666,141 | -0.14(-0.84%) |
May 24, 2019 | 17.18 | 17.41 | 17.18 | 17.25 | 251,957 | +0.16(+0.94%) |
May 23, 2019 | 17.37 | 17.43 | 17.01 | 17.09 | 501,996 | -0.31(-1.76%) |
May 22, 2019 | 17.04 | 17.42 | 17.00 | 17.39 | 626,137 | +0.39(+2.32%) |
May 21, 2019 | 16.69 | 17.04 | 16.65 | 17.00 | 551,874 | +0.35(+2.13%) |
May 20, 2019 | 16.74 | 16.86 | 16.58 | 16.64 | 580,486 | -0.14(-0.86%) |
May 17, 2019 | 16.61 | 16.88 | 16.61 | 16.79 | 419,971 | +0.10(+0.63%) |
May 16, 2019 | 16.52 | 16.77 | 16.44 | 16.69 | 737,242 | +0.10(+0.63%) |
May 15, 2019 | 16.64 | 16.83 | 16.53 | 16.58 | 551,271 | -0.06(-0.39%) |
May 14, 2019 | 16.24 | 16.72 | 16.17 | 16.64 | 531,716 | +0.48(+2.98%) |
May 13, 2019 | 16.27 | 16.45 | 15.82 | 16.16 | 1,008,378 | -0.23(-1.37%) |
May 10, 2019 | 16.42 | 16.56 | 16.23 | 16.39 | 1,390,120 | +0.02(+0.15%) |
May 09, 2019 | 16.15 | 16.56 | 16.09 | 16.36 | 679,955 | +0.23(+1.40%) |
May 08, 2019 | 16.50 | 16.73 | 16.12 | 16.14 | 877,739 | -0.33(-2.00%) |
May 07, 2019 | 16.63 | 16.77 | 16.44 | 16.47 | 709,401 | -0.22(-1.30%) |
May 06, 2019 | 16.57 | 16.82 | 16.52 | 16.69 | 421,081 | +0.00(+0.00%) |
May 03, 2019 | 16.48 | 16.77 | 16.45 | 16.69 | 1,554,403 | +0.20(+1.22%) |
May 02, 2019 | 16.57 | 16.85 | 16.40 | 16.48 | 586,141 | -0.10(-0.63%) |