Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.13 | 16.22 | 15.92 | 16.13 | 447,708 | +0.00(+0.00%) |
Jul 30, 2019 | 15.91 | 16.26 | 15.91 | 16.13 | 284,648 | +0.14(+0.90%) |
Jul 29, 2019 | 16.27 | 16.45 | 15.64 | 15.99 | 405,861 | -0.29(-1.77%) |
Jul 26, 2019 | 16.20 | 16.47 | 16.19 | 16.28 | 292,916 | +0.14(+0.89%) |
Jul 25, 2019 | 16.11 | 16.21 | 15.97 | 16.13 | 301,646 | -0.08(-0.50%) |
Jul 24, 2019 | 16.06 | 16.29 | 15.91 | 16.21 | 391,617 | +0.11(+0.67%) |
Jul 23, 2019 | 16.11 | 16.30 | 15.87 | 16.11 | 532,090 | +0.04(+0.28%) |
Jul 22, 2019 | 16.34 | 16.59 | 16.02 | 16.06 | 627,719 | -0.28(-1.71%) |
Jul 19, 2019 | 17.17 | 17.29 | 16.33 | 16.34 | 1,468,579 | -0.70(-4.12%) |
Jul 18, 2019 | 17.01 | 17.29 | 16.81 | 17.04 | 1,446,113 | -0.03(-0.16%) |
Jul 17, 2019 | 17.09 | 17.26 | 16.96 | 17.07 | 1,051,977 | +0.01(+0.05%) |
Jul 16, 2019 | 17.38 | 17.51 | 17.02 | 17.06 | 548,406 | -0.36(-2.07%) |
Jul 15, 2019 | 17.09 | 17.43 | 17.02 | 17.42 | 647,388 | +0.40(+2.33%) |
Jul 12, 2019 | 17.15 | 17.26 | 16.92 | 17.02 | 471,198 | -0.13(-0.79%) |
Jul 11, 2019 | 17.02 | 17.18 | 16.81 | 17.16 | 334,610 | +0.24(+1.44%) |
Jul 10, 2019 | 17.10 | 17.33 | 16.87 | 16.92 | 383,540 | -0.11(-0.63%) |
Jul 09, 2019 | 16.58 | 17.03 | 16.54 | 17.02 | 465,265 | +0.40(+2.38%) |
Jul 08, 2019 | 16.72 | 16.94 | 16.46 | 16.63 | 540,127 | -0.19(-1.12%) |
Jul 05, 2019 | 16.48 | 16.88 | 16.35 | 16.82 | 288,250 | +0.23(+1.41%) |
Jul 03, 2019 | 16.67 | 16.83 | 16.45 | 16.58 | 279,031 | +0.05(+0.33%) |
Jul 02, 2019 | 16.10 | 16.56 | 16.10 | 16.53 | 653,209 | +0.32(+2.00%) |
Jul 01, 2019 | 15.86 | 16.31 | 15.70 | 16.20 | 1,013,508 | -0.31(-1.85%) |
Jun 28, 2019 | 16.44 | 16.65 | 16.30 | 16.51 | 1,115,680 | +0.06(+0.38%) |
Jun 27, 2019 | 16.08 | 16.47 | 16.02 | 16.45 | 725,362 | +0.38(+2.35%) |
Jun 26, 2019 | 16.84 | 17.10 | 15.95 | 16.07 | 917,281 | -0.61(-3.67%) |
Jun 25, 2019 | 16.68 | 17.05 | 16.37 | 16.68 | 1,832,069 | -0.05(-0.32%) |
Jun 24, 2019 | 16.91 | 16.97 | 16.59 | 16.74 | 1,403,351 | -0.16(-0.96%) |
Jun 21, 2019 | 16.97 | 17.04 | 16.75 | 16.90 | 3,327,824 | -0.09(-0.53%) |
Jun 20, 2019 | 16.75 | 17.18 | 16.70 | 16.99 | 1,505,049 | +0.40(+2.39%) |
Jun 19, 2019 | 16.34 | 16.66 | 16.22 | 16.59 | 1,328,507 | +0.35(+2.16%) |
Jun 18, 2019 | 16.57 | 16.74 | 16.20 | 16.24 | 722,167 | -0.20(-1.20%) |
Jun 17, 2019 | 16.24 | 16.67 | 16.22 | 16.44 | 835,850 | +0.22(+1.33%) |
Jun 14, 2019 | 16.29 | 16.68 | 16.01 | 16.22 | 980,052 | -0.18(-1.10%) |
Jun 13, 2019 | 16.45 | 16.60 | 16.22 | 16.40 | 682,848 | +0.00(+0.00%) |
Jun 12, 2019 | 16.45 | 16.74 | 16.35 | 16.40 | 764,067 | -0.06(-0.38%) |
Jun 11, 2019 | 16.90 | 16.94 | 16.35 | 16.47 | 911,074 | -0.29(-1.72%) |
Jun 10, 2019 | 16.16 | 17.10 | 16.13 | 16.75 | 1,246,563 | +0.75(+4.67%) |
Jun 07, 2019 | 15.75 | 16.12 | 15.59 | 16.01 | 907,295 | +0.28(+1.77%) |
Jun 06, 2019 | 15.48 | 15.77 | 15.26 | 15.73 | 736,568 | +0.18(+1.16%) |
Jun 05, 2019 | 15.72 | 16.04 | 15.26 | 15.55 | 917,693 | -0.02(-0.12%) |
Jun 04, 2019 | 15.41 | 15.66 | 15.13 | 15.57 | 720,023 | +0.31(+2.01%) |
Jun 03, 2019 | 15.83 | 15.90 | 15.12 | 15.26 | 1,306,262 | -0.50(-3.14%) |
May 31, 2019 | 15.75 | 15.96 | 15.45 | 15.75 | 1,722,617 | -0.25(-1.57%) |
May 30, 2019 | 16.17 | 16.37 | 15.65 | 16.01 | 1,277,349 | -0.13(-0.78%) |
May 29, 2019 | 16.14 | 16.20 | 15.76 | 16.13 | 1,531,962 | -0.06(-0.39%) |
May 28, 2019 | 16.24 | 16.62 | 15.98 | 16.20 | 3,042,773 | -0.04(-0.22%) |
May 24, 2019 | 15.98 | 16.41 | 15.95 | 16.23 | 2,379,207 | +0.28(+1.75%) |
May 23, 2019 | 15.80 | 16.13 | 15.43 | 15.95 | 9,945,902 | -0.24(-1.50%) |
May 22, 2019 | 16.61 | 16.92 | 16.14 | 16.20 | 1,634,406 | -0.61(-3.64%) |
May 21, 2019 | 16.43 | 17.06 | 15.85 | 16.81 | 1,762,509 | -0.44(-2.56%) |
May 20, 2019 | 16.97 | 17.74 | 16.72 | 17.25 | 313,198 | -0.02(-0.10%) |
May 17, 2019 | 17.19 | 17.51 | 16.92 | 17.27 | 556,507 | -0.15(-0.88%) |
May 16, 2019 | 17.30 | 17.54 | 17.29 | 17.42 | 318,239 | +0.32(+1.84%) |
May 15, 2019 | 16.93 | 17.42 | 16.86 | 17.10 | 192,106 | +0.05(+0.26%) |
May 14, 2019 | 16.93 | 17.19 | 16.91 | 17.06 | 330,524 | +0.23(+1.39%) |
May 13, 2019 | 16.97 | 17.12 | 16.80 | 16.83 | 351,913 | -0.60(-3.46%) |
May 10, 2019 | 17.10 | 17.51 | 16.92 | 17.43 | 345,234 | +0.17(+0.99%) |
May 09, 2019 | 16.93 | 17.64 | 16.92 | 17.26 | 225,027 | +0.17(+1.00%) |
May 08, 2019 | 16.97 | 17.73 | 16.95 | 17.09 | 300,180 | +0.08(+0.48%) |
May 07, 2019 | 17.05 | 17.24 | 16.79 | 17.01 | 392,116 | -0.25(-1.46%) |
May 06, 2019 | 17.12 | 17.69 | 16.86 | 17.26 | 268,193 | -0.29(-1.64%) |
May 03, 2019 | 17.10 | 17.77 | 17.01 | 17.55 | 299,469 | +0.53(+3.12%) |
May 02, 2019 | 17.25 | 17.46 | 16.93 | 17.01 | 270,941 | -0.35(-2.02%) |