Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.39 | 16.56 | 16.13 | 16.24 | 112,863 | -0.23(-1.40%) |
Jul 30, 2019 | 16.52 | 16.68 | 16.47 | 16.47 | 79,440 | -0.13(-0.78%) |
Jul 29, 2019 | 16.55 | 17.02 | 16.55 | 16.60 | 42,962 | -0.02(-0.12%) |
Jul 26, 2019 | 16.62 | 16.82 | 16.51 | 16.62 | 60,800 | +0.19(+1.16%) |
Jul 25, 2019 | 16.56 | 16.77 | 16.37 | 16.43 | 47,236 | -0.16(-0.96%) |
Jul 24, 2019 | 16.66 | 16.73 | 16.42 | 16.59 | 71,341 | -0.08(-0.48%) |
Jul 23, 2019 | 16.82 | 17.08 | 16.42 | 16.67 | 88,353 | -0.07(-0.42%) |
Jul 22, 2019 | 16.63 | 16.87 | 16.34 | 16.74 | 152,057 | +0.13(+0.78%) |
Jul 19, 2019 | 16.78 | 17.14 | 16.48 | 16.61 | 69,300 | -0.24(-1.42%) |
Jul 18, 2019 | 16.77 | 17.05 | 16.66 | 16.85 | 90,748 | +0.07(+0.42%) |
Jul 17, 2019 | 17.32 | 17.32 | 16.75 | 16.78 | 54,491 | -0.50(-2.89%) |
Jul 16, 2019 | 17.36 | 17.62 | 17.25 | 17.28 | 87,471 | -0.12(-0.69%) |
Jul 15, 2019 | 17.23 | 17.55 | 17.05 | 17.40 | 64,108 | +0.35(+2.05%) |
Jul 12, 2019 | 17.05 | 17.29 | 16.87 | 17.05 | 138,600 | +0.01(+0.06%) |
Jul 11, 2019 | 17.47 | 17.64 | 16.98 | 17.04 | 177,279 | -0.36(-2.07%) |
Jul 10, 2019 | 17.35 | 17.50 | 16.91 | 17.40 | 93,802 | +0.12(+0.69%) |
Jul 09, 2019 | 17.41 | 17.55 | 17.11 | 17.28 | 46,558 | -0.24(-1.37%) |
Jul 08, 2019 | 17.45 | 17.67 | 17.29 | 17.52 | 39,866 | +0.08(+0.46%) |
Jul 05, 2019 | 17.23 | 17.54 | 17.07 | 17.44 | 38,700 | +0.14(+0.81%) |
Jul 03, 2019 | 17.28 | 17.41 | 17.15 | 17.30 | 69,000 | +0.14(+0.82%) |
Jul 02, 2019 | 16.63 | 17.19 | 16.52 | 17.16 | 124,954 | +0.58(+3.50%) |
Jul 01, 2019 | 16.42 | 16.65 | 16.25 | 16.58 | 53,739 | +0.21(+1.28%) |
Jun 28, 2019 | 16.14 | 16.72 | 16.11 | 16.37 | 169,000 | +0.45(+2.83%) |
Jun 27, 2019 | 16.02 | 16.20 | 15.58 | 15.92 | 123,947 | -0.14(-0.87%) |
Jun 26, 2019 | 16.05 | 16.20 | 15.83 | 16.06 | 76,004 | -0.24(-1.47%) |
Jun 25, 2019 | 16.45 | 16.56 | 16.07 | 16.30 | 87,331 | -0.16(-0.97%) |
Jun 24, 2019 | 16.43 | 16.52 | 16.28 | 16.46 | 65,433 | -0.05(-0.30%) |
Jun 21, 2019 | 16.92 | 17.12 | 16.49 | 16.51 | 121,100 | -0.50(-2.94%) |
Jun 20, 2019 | 16.59 | 17.10 | 16.41 | 17.01 | 107,377 | +0.47(+2.84%) |
Jun 19, 2019 | 17.32 | 17.47 | 16.42 | 16.54 | 320,043 | -0.84(-4.83%) |
Jun 18, 2019 | 18.49 | 18.49 | 17.34 | 17.38 | 150,811 | -1.08(-5.85%) |
Jun 17, 2019 | 18.52 | 18.71 | 18.02 | 18.46 | 93,902 | -0.08(-0.43%) |
Jun 14, 2019 | 18.86 | 18.86 | 17.92 | 18.54 | 79,600 | -0.33(-1.75%) |
Jun 13, 2019 | 18.88 | 18.95 | 18.73 | 18.87 | 109,351 | +0.06(+0.32%) |
Jun 12, 2019 | 18.64 | 18.91 | 18.59 | 18.81 | 151,874 | +0.08(+0.43%) |
Jun 11, 2019 | 18.89 | 18.93 | 18.71 | 18.73 | 159,157 | -0.18(-0.95%) |
Jun 10, 2019 | 18.74 | 19.00 | 18.73 | 18.91 | 68,575 | +0.22(+1.18%) |
Jun 07, 2019 | 18.85 | 18.86 | 18.60 | 18.69 | 99,700 | -0.16(-0.85%) |
Jun 06, 2019 | 18.85 | 19.15 | 18.73 | 18.85 | 67,338 | +0.12(+0.64%) |
Jun 05, 2019 | 18.75 | 18.97 | 18.63 | 18.73 | 89,295 | +0.02(+0.11%) |
Jun 04, 2019 | 18.38 | 18.75 | 18.28 | 18.71 | 126,897 | +0.41(+2.24%) |
Jun 03, 2019 | 18.11 | 18.37 | 17.87 | 18.30 | 163,690 | -0.02(-0.11%) |
May 31, 2019 | 18.55 | 18.62 | 18.18 | 18.32 | 64,600 | -0.34(-1.82%) |
May 30, 2019 | 18.75 | 18.95 | 18.59 | 18.66 | 70,733 | -0.05(-0.27%) |
May 29, 2019 | 18.47 | 19.06 | 18.18 | 18.71 | 117,765 | +0.26(+1.41%) |
May 28, 2019 | 19.63 | 19.93 | 18.32 | 18.45 | 153,052 | -1.23(-6.25%) |
May 24, 2019 | 19.37 | 21.67 | 19.09 | 19.68 | 425,100 | +0.27(+1.39%) |
May 23, 2019 | 18.94 | 19.50 | 18.94 | 19.41 | 84,996 | +0.36(+1.89%) |
May 22, 2019 | 19.14 | 19.22 | 18.92 | 19.05 | 149,967 | -0.17(-0.88%) |
May 21, 2019 | 18.78 | 19.35 | 18.74 | 19.22 | 157,313 | +0.45(+2.40%) |
May 20, 2019 | 18.55 | 18.88 | 18.37 | 18.77 | 61,832 | +0.22(+1.19%) |
May 17, 2019 | 18.76 | 19.10 | 18.54 | 18.55 | 138,500 | -0.31(-1.64%) |
May 16, 2019 | 18.54 | 18.98 | 18.36 | 18.86 | 119,287 | +0.28(+1.51%) |
May 15, 2019 | 18.90 | 18.90 | 18.34 | 18.58 | 181,149 | -0.46(-2.42%) |
May 14, 2019 | 18.67 | 19.11 | 18.67 | 19.04 | 100,154 | +0.36(+1.93%) |
May 13, 2019 | 18.68 | 18.81 | 18.06 | 18.68 | 160,066 | -0.10(-0.53%) |
May 10, 2019 | 17.77 | 18.85 | 17.77 | 18.78 | 140,500 | +1.00(+5.62%) |
May 09, 2019 | 17.12 | 17.82 | 17.02 | 17.78 | 315,297 | +0.42(+2.42%) |
May 08, 2019 | 18.27 | 18.47 | 16.91 | 17.36 | 966,275 | -2.53(-12.72%) |
May 07, 2019 | 20.09 | 20.39 | 19.81 | 19.89 | 178,089 | -0.39(-1.92%) |
May 06, 2019 | 19.72 | 20.55 | 19.28 | 20.28 | 189,601 | +0.18(+0.90%) |
May 03, 2019 | 19.84 | 20.20 | 19.84 | 20.10 | 68,700 | +0.27(+1.36%) |
May 02, 2019 | 19.87 | 20.00 | 19.70 | 19.83 | 53,097 | -0.12(-0.60%) |