Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.07 | 18.21 | 17.98 | 18.02 | 7,398 | -0.17(-0.92%) |
Jul 30, 2019 | 18.35 | 18.35 | 18.19 | 18.19 | 7,482 | -0.30(-1.60%) |
Jul 29, 2019 | 18.55 | 18.55 | 18.31 | 18.48 | 2,883 | -0.15(-0.82%) |
Jul 26, 2019 | 18.58 | 18.63 | 18.58 | 18.63 | 2,533 | +0.08(+0.41%) |
Jul 25, 2019 | 18.59 | 18.59 | 18.55 | 18.56 | 2,374 | -0.01(-0.07%) |
Jul 24, 2019 | 18.48 | 18.57 | 18.48 | 18.57 | 2,159 | +0.16(+0.85%) |
Jul 23, 2019 | 18.35 | 18.41 | 18.26 | 18.41 | 4,372 | +0.10(+0.55%) |
Jul 22, 2019 | 18.31 | 18.36 | 18.29 | 18.31 | 6,028 | +0.15(+0.83%) |
Jul 19, 2019 | 18.16 | 18.16 | 18.16 | 225 | +0.00(+0.00%) | |
Jul 18, 2019 | 18.16 | 18.20 | 18.03 | 18.16 | 4,127 | -0.22(-1.20%) |
Jul 17, 2019 | 18.31 | 18.42 | 18.31 | 18.38 | 2,148 | -0.02(-0.12%) |
Jul 16, 2019 | 18.44 | 18.44 | 18.40 | 18.40 | 2,522 | -0.00(-0.02%) |
Jul 15, 2019 | 18.35 | 18.41 | 18.33 | 18.41 | 2,341 | +0.17(+0.94%) |
Jul 12, 2019 | 18.18 | 18.24 | 18.18 | 18.24 | 2,938 | +0.07(+0.38%) |
Jul 11, 2019 | 18.26 | 18.26 | 18.13 | 18.17 | 3,877 | -0.09(-0.48%) |
Jul 10, 2019 | 18.36 | 18.36 | 18.24 | 18.25 | 1,399 | +0.26(+1.42%) |
Jul 09, 2019 | 18.01 | 18.06 | 18.00 | 18.00 | 3,683 | -0.16(-0.87%) |
Jul 08, 2019 | 18.17 | 18.18 | 18.16 | 18.16 | 1,462 | -0.18(-0.97%) |
Jul 05, 2019 | 18.26 | 18.38 | 18.21 | 18.33 | 5,066 | -0.05(-0.26%) |
Jul 03, 2019 | 18.36 | 18.40 | 18.32 | 18.38 | 4,357 | +0.08(+0.43%) |
Jul 02, 2019 | 18.30 | 18.30 | 18.30 | 137 | +0.00(+0.00%) | |
Jul 01, 2019 | 18.44 | 18.44 | 18.26 | 18.30 | 2,218 | +0.31(+1.71%) |
Jun 28, 2019 | 18.03 | 18.03 | 18.00 | 18.00 | 709 | -0.03(-0.18%) |
Jun 27, 2019 | 18.01 | 18.03 | 18.01 | 18.03 | 1,104 | +0.22(+1.22%) |
Jun 26, 2019 | 17.84 | 17.84 | 17.73 | 17.81 | 2,165 | +0.11(+0.61%) |
Jun 25, 2019 | 17.75 | 17.75 | 17.70 | 17.70 | 7,333 | -0.38(-2.08%) |
Jun 24, 2019 | 18.27 | 18.27 | 18.07 | 18.08 | 3,221 | -0.19(-1.03%) |
Jun 21, 2019 | 18.27 | 18.27 | 18.27 | 110 | +0.00(+0.00%) | |
Jun 20, 2019 | 18.57 | 18.57 | 18.23 | 18.27 | 2,504 | +0.06(+0.32%) |
Jun 19, 2019 | 17.96 | 18.21 | 17.96 | 18.21 | 732 | +0.16(+0.90%) |
Jun 18, 2019 | 18.06 | 18.06 | 18.05 | 18.05 | 1,296 | +0.26(+1.48%) |
Jun 17, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 371 | +0.13(+0.73%) |
Jun 14, 2019 | 17.77 | 17.77 | 17.64 | 17.66 | 1,114 | -0.22(-1.25%) |
Jun 13, 2019 | 17.90 | 17.90 | 17.85 | 17.88 | 20,844 | +0.11(+0.65%) |
Jun 12, 2019 | 17.74 | 17.77 | 17.74 | 17.77 | 656 | +0.03(+0.17%) |
Jun 11, 2019 | 17.81 | 17.85 | 17.74 | 17.74 | 2,532 | +0.11(+0.64%) |
Jun 10, 2019 | 17.60 | 17.84 | 17.53 | 17.62 | 12,103 | +0.30(+1.76%) |
Jun 07, 2019 | 17.14 | 17.37 | 17.14 | 17.32 | 3,749 | +0.39(+2.33%) |
Jun 06, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 973 | +0.03(+0.15%) |
Jun 05, 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 295 | -0.04(-0.21%) |
Jun 04, 2019 | 16.72 | 16.93 | 16.72 | 16.93 | 2,775 | +0.34(+2.02%) |
Jun 03, 2019 | 16.71 | 16.74 | 16.60 | 16.60 | 2,739 | -0.19(-1.12%) |
May 31, 2019 | 16.82 | 16.82 | 16.79 | 16.79 | 2,736 | -0.00(-0.02%) |
May 30, 2019 | 16.78 | 16.80 | 16.78 | 16.79 | 3,876 | +0.01(+0.08%) |
May 29, 2019 | 16.78 | 16.80 | 16.78 | 16.78 | 1,710 | -0.30(-1.73%) |
May 28, 2019 | 17.11 | 17.11 | 17.04 | 17.07 | 2,197 | +0.13(+0.76%) |
May 24, 2019 | 17.10 | 17.10 | 16.94 | 16.94 | 1,216 | +0.09(+0.52%) |
May 23, 2019 | 16.91 | 16.91 | 16.78 | 16.86 | 941 | -0.34(-2.00%) |
May 22, 2019 | 17.22 | 17.22 | 17.20 | 17.20 | 658 | -0.18(-1.05%) |
May 21, 2019 | 17.37 | 17.41 | 17.37 | 17.38 | 2,266 | +0.24(+1.41%) |
May 20, 2019 | 17.06 | 17.14 | 17.01 | 17.14 | 1,348 | -0.28(-1.59%) |
May 17, 2019 | 17.45 | 17.55 | 17.42 | 17.42 | 3,344 | -0.32(-1.78%) |
May 16, 2019 | 17.63 | 17.90 | 17.63 | 17.73 | 1,995 | +0.19(+1.07%) |
May 15, 2019 | 17.42 | 17.56 | 17.42 | 17.55 | 4,054 | +0.22(+1.27%) |
May 14, 2019 | 17.21 | 17.35 | 17.21 | 17.33 | 1,516 | +0.32(+1.90%) |
May 13, 2019 | 17.01 | 17.02 | 16.93 | 17.00 | 24,852 | -0.64(-3.63%) |
May 10, 2019 | 17.74 | 17.74 | 17.35 | 17.64 | 2,026 | -0.13(-0.75%) |
May 09, 2019 | 17.83 | 17.83 | 17.46 | 17.78 | 19,837 | -0.33(-1.83%) |
May 08, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 614 | +0.16(+0.87%) |
May 07, 2019 | 18.51 | 18.51 | 17.95 | 17.95 | 7,948 | -0.57(-3.09%) |
May 06, 2019 | 18.33 | 18.54 | 18.26 | 18.52 | 5,264 | -0.35(-1.88%) |
May 03, 2019 | 18.78 | 18.88 | 18.74 | 18.88 | 4,256 | +0.51(+2.78%) |
May 02, 2019 | 18.30 | 18.49 | 18.29 | 18.37 | 6,845 | -0.13(-0.68%) |