Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.33 | 17.47 | 17.30 | 17.31 | 358,798 | -0.06(-0.34%) |
Jul 30, 2019 | 17.26 | 17.46 | 17.26 | 17.37 | 244,306 | +0.07(+0.43%) |
Jul 29, 2019 | 17.50 | 17.50 | 17.21 | 17.29 | 395,261 | +0.02(+0.09%) |
Jul 26, 2019 | 17.27 | 17.36 | 17.21 | 17.28 | 286,852 | +0.03(+0.17%) |
Jul 25, 2019 | 17.15 | 17.28 | 17.15 | 17.25 | 268,153 | +0.03(+0.17%) |
Jul 24, 2019 | 17.13 | 17.25 | 17.04 | 17.22 | 436,150 | +0.15(+0.87%) |
Jul 23, 2019 | 17.22 | 17.27 | 17.05 | 17.07 | 647,835 | -0.19(-1.08%) |
Jul 22, 2019 | 17.17 | 17.32 | 17.09 | 17.26 | 310,618 | +0.08(+0.48%) |
Jul 19, 2019 | 17.17 | 17.32 | 17.10 | 17.17 | 269,836 | +0.00(+0.00%) |
Jul 18, 2019 | 17.01 | 17.17 | 16.88 | 17.17 | 265,498 | +0.16(+0.97%) |
Jul 17, 2019 | 16.94 | 17.05 | 16.87 | 17.01 | 287,807 | +0.13(+0.80%) |
Jul 16, 2019 | 16.85 | 16.97 | 16.77 | 16.88 | 362,015 | +0.01(+0.09%) |
Jul 15, 2019 | 16.98 | 17.05 | 16.80 | 16.86 | 289,387 | -0.11(-0.66%) |
Jul 12, 2019 | 17.21 | 17.24 | 16.83 | 16.97 | 624,884 | -0.22(-1.30%) |
Jul 11, 2019 | 17.14 | 17.21 | 17.08 | 17.20 | 688,007 | +0.07(+0.39%) |
Jul 10, 2019 | 17.17 | 17.25 | 17.11 | 17.13 | 625,533 | +0.01(+0.04%) |
Jul 09, 2019 | 17.12 | 17.17 | 16.99 | 17.12 | 381,733 | +0.01(+0.04%) |
Jul 08, 2019 | 17.29 | 17.30 | 17.10 | 17.11 | 361,833 | -0.19(-1.08%) |
Jul 05, 2019 | 17.18 | 17.30 | 17.10 | 17.30 | 219,192 | +0.07(+0.39%) |
Jul 03, 2019 | 17.17 | 17.38 | 17.11 | 17.23 | 478,310 | +0.13(+0.74%) |
Jul 02, 2019 | 16.91 | 17.16 | 16.82 | 17.11 | 505,709 | +0.24(+1.42%) |
Jul 01, 2019 | 16.95 | 16.97 | 16.80 | 16.87 | 606,895 | -0.05(-0.31%) |
Jun 28, 2019 | 16.82 | 17.14 | 16.80 | 16.92 | 570,220 | +0.14(+0.85%) |
Jun 27, 2019 | 16.86 | 17.00 | 16.70 | 16.78 | 780,566 | -0.12(-0.71%) |
Jun 26, 2019 | 17.34 | 17.38 | 16.88 | 16.90 | 350,348 | -0.49(-2.83%) |
Jun 25, 2019 | 17.45 | 17.52 | 17.38 | 17.39 | 383,559 | -0.06(-0.34%) |
Jun 24, 2019 | 17.57 | 17.60 | 17.39 | 17.45 | 534,746 | -0.07(-0.38%) |
Jun 21, 2019 | 17.35 | 17.54 | 17.27 | 17.52 | 651,011 | +0.16(+0.95%) |
Jun 20, 2019 | 17.11 | 17.37 | 17.06 | 17.35 | 625,199 | +0.26(+1.53%) |
Jun 19, 2019 | 16.90 | 17.16 | 16.90 | 17.09 | 633,639 | +0.21(+1.24%) |
Jun 18, 2019 | 17.00 | 17.03 | 16.82 | 16.88 | 418,549 | -0.01(-0.09%) |
Jun 17, 2019 | 16.70 | 17.02 | 16.70 | 16.90 | 462,714 | +0.11(+0.67%) |
Jun 14, 2019 | 16.61 | 16.84 | 16.61 | 16.79 | 618,855 | +0.21(+1.26%) |
Jun 13, 2019 | 16.38 | 16.67 | 16.38 | 16.58 | 370,362 | +0.19(+1.18%) |
Jun 12, 2019 | 16.38 | 16.45 | 16.30 | 16.38 | 673,845 | +0.04(+0.23%) |
Jun 11, 2019 | 16.35 | 16.40 | 16.27 | 16.35 | 241,706 | -0.02(-0.14%) |
Jun 10, 2019 | 16.49 | 16.52 | 16.26 | 16.37 | 499,094 | -0.20(-1.22%) |
Jun 07, 2019 | 16.59 | 16.73 | 16.49 | 16.57 | 1,040,358 | +0.01(+0.05%) |
Jun 06, 2019 | 16.35 | 16.58 | 16.32 | 16.56 | 642,760 | +0.16(+1.00%) |
Jun 05, 2019 | 16.19 | 16.41 | 16.06 | 16.40 | 668,074 | +0.20(+1.24%) |
Jun 04, 2019 | 16.18 | 16.29 | 16.13 | 16.20 | 598,664 | +0.04(+0.23%) |
Jun 03, 2019 | 16.02 | 16.19 | 16.00 | 16.16 | 417,124 | +0.15(+0.93%) |
May 31, 2019 | 15.86 | 16.07 | 15.74 | 16.01 | 310,298 | +0.19(+1.23%) |
May 30, 2019 | 15.74 | 15.84 | 15.72 | 15.82 | 333,158 | +0.06(+0.37%) |
May 29, 2019 | 15.84 | 15.91 | 15.66 | 15.76 | 393,293 | -0.08(-0.51%) |
May 28, 2019 | 16.02 | 16.06 | 15.79 | 15.84 | 330,223 | -0.11(-0.69%) |
May 24, 2019 | 15.94 | 16.07 | 15.87 | 15.95 | 405,109 | +0.03(+0.18%) |
May 23, 2019 | 16.06 | 16.06 | 15.85 | 15.92 | 196,765 | -0.13(-0.82%) |
May 22, 2019 | 15.94 | 16.05 | 15.93 | 16.05 | 367,317 | +0.07(+0.46%) |
May 21, 2019 | 15.83 | 16.09 | 15.80 | 15.98 | 587,980 | +0.20(+1.25%) |
May 20, 2019 | 15.47 | 15.82 | 15.42 | 15.78 | 602,432 | +0.34(+2.18%) |
May 17, 2019 | 15.42 | 15.51 | 15.38 | 15.44 | 285,991 | +0.05(+0.33%) |
May 16, 2019 | 15.49 | 15.59 | 15.33 | 15.39 | 287,819 | -0.05(-0.33%) |
May 15, 2019 | 15.32 | 15.50 | 15.24 | 15.44 | 2,280,456 | +0.20(+1.30%) |
May 14, 2019 | 15.22 | 15.27 | 15.14 | 15.24 | 349,216 | +0.03(+0.19%) |
May 13, 2019 | 15.07 | 15.30 | 15.02 | 15.21 | 412,193 | +0.04(+0.29%) |
May 10, 2019 | 14.99 | 15.45 | 14.99 | 15.17 | 1,388,614 | +0.18(+1.22%) |
May 09, 2019 | 14.85 | 14.99 | 14.72 | 14.99 | 342,212 | +0.14(+0.94%) |
May 08, 2019 | 15.09 | 15.15 | 14.84 | 14.85 | 171,354 | -0.27(-1.79%) |
May 07, 2019 | 15.08 | 15.22 | 15.08 | 15.12 | 251,950 | +0.06(+0.39%) |
May 06, 2019 | 15.06 | 15.14 | 15.02 | 15.06 | 213,249 | -0.10(-0.68%) |
May 03, 2019 | 15.05 | 15.17 | 15.05 | 15.16 | 185,839 | +0.12(+0.78%) |
May 02, 2019 | 14.98 | 15.15 | 14.94 | 15.05 | 255,379 | +0.04(+0.24%) |