Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.21 | 17.48 | 16.81 | 16.81 | 15,946 | -0.30(-1.75%) |
Jul 30, 2019 | 16.78 | 17.24 | 16.76 | 17.11 | 15,141 | +0.37(+2.21%) |
Jul 29, 2019 | 16.61 | 17.18 | 16.61 | 16.74 | 9,135 | +0.12(+0.72%) |
Jul 26, 2019 | 16.67 | 17.04 | 16.62 | 16.62 | 6,800 | +0.01(+0.06%) |
Jul 25, 2019 | 16.51 | 16.99 | 16.51 | 16.61 | 3,837 | -0.16(-0.95%) |
Jul 24, 2019 | 17.00 | 17.01 | 16.50 | 16.77 | 3,602 | +0.31(+1.88%) |
Jul 23, 2019 | 16.74 | 17.10 | 16.46 | 16.46 | 8,336 | -0.28(-1.67%) |
Jul 22, 2019 | 16.80 | 17.02 | 16.57 | 16.74 | 2,468 | +0.08(+0.48%) |
Jul 19, 2019 | 16.76 | 16.99 | 16.66 | 16.66 | 16,600 | -0.23(-1.36%) |
Jul 18, 2019 | 16.97 | 16.97 | 16.71 | 16.89 | 6,802 | +0.25(+1.50%) |
Jul 17, 2019 | 17.05 | 17.05 | 16.55 | 16.64 | 10,264 | -0.46(-2.69%) |
Jul 16, 2019 | 17.03 | 17.14 | 17.01 | 17.10 | 6,492 | +0.07(+0.41%) |
Jul 15, 2019 | 17.19 | 17.21 | 16.98 | 17.03 | 4,101 | -0.31(-1.79%) |
Jul 12, 2019 | 17.99 | 17.99 | 17.34 | 17.34 | 42,800 | -0.65(-3.61%) |
Jul 11, 2019 | 17.99 | 18.00 | 17.76 | 17.99 | 5,135 | -0.20(-1.10%) |
Jul 10, 2019 | 17.75 | 18.20 | 17.70 | 18.19 | 4,370 | +0.28(+1.54%) |
Jul 09, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 717 | +0.20(+1.10%) |
Jul 08, 2019 | 17.58 | 18.20 | 17.58 | 17.72 | 4,104 | -0.21(-1.17%) |
Jul 05, 2019 | 18.08 | 18.20 | 17.81 | 17.93 | 7,400 | +0.04(+0.22%) |
Jul 03, 2019 | 18.08 | 18.11 | 17.82 | 17.89 | 3,600 | -0.11(-0.61%) |
Jul 02, 2019 | 17.42 | 18.11 | 17.42 | 18.00 | 2,182 | +0.33(+1.87%) |
Jul 01, 2019 | 17.98 | 17.98 | 17.50 | 17.67 | 7,424 | +0.06(+0.34%) |
Jun 28, 2019 | 18.17 | 18.35 | 17.61 | 17.61 | 62,400 | -0.70(-3.82%) |
Jun 27, 2019 | 17.87 | 18.31 | 17.46 | 18.31 | 16,751 | +0.52(+2.92%) |
Jun 26, 2019 | 18.05 | 18.05 | 17.63 | 17.79 | 4,520 | -0.40(-2.20%) |
Jun 25, 2019 | 18.00 | 18.25 | 18.00 | 18.19 | 4,713 | +0.33(+1.85%) |
Jun 24, 2019 | 17.42 | 17.87 | 17.21 | 17.86 | 7,669 | +0.13(+0.73%) |
Jun 21, 2019 | 17.56 | 18.42 | 17.25 | 17.73 | 40,100 | +0.00(+0.00%) |
Jun 20, 2019 | 18.01 | 18.18 | 17.61 | 17.73 | 13,126 | -0.27(-1.50%) |
Jun 19, 2019 | 18.22 | 18.64 | 17.87 | 18.00 | 8,471 | -0.54(-2.91%) |
Jun 18, 2019 | 18.77 | 18.77 | 18.40 | 18.54 | 3,494 | -0.20(-1.07%) |
Jun 17, 2019 | 19.64 | 19.64 | 18.35 | 18.74 | 8,317 | +0.04(+0.21%) |
Jun 14, 2019 | 18.33 | 18.70 | 18.16 | 18.70 | 8,200 | +0.21(+1.14%) |
Jun 13, 2019 | 18.87 | 18.87 | 18.23 | 18.49 | 15,812 | -0.06(-0.32%) |
Jun 12, 2019 | 17.75 | 18.70 | 17.75 | 18.55 | 12,534 | +0.41(+2.26%) |
Jun 11, 2019 | 18.08 | 18.23 | 17.90 | 18.14 | 10,853 | +0.14(+0.78%) |
Jun 10, 2019 | 17.79 | 18.35 | 17.72 | 18.00 | 10,601 | +0.40(+2.27%) |
Jun 07, 2019 | 17.60 | 17.68 | 17.25 | 17.60 | 115,700 | +0.21(+1.21%) |
Jun 06, 2019 | 17.16 | 17.39 | 17.11 | 17.39 | 3,251 | -0.02(-0.11%) |
Jun 05, 2019 | 17.32 | 17.69 | 17.32 | 17.41 | 14,077 | +0.12(+0.69%) |
Jun 04, 2019 | 17.07 | 17.39 | 17.07 | 17.29 | 8,603 | +0.24(+1.41%) |
Jun 03, 2019 | 16.94 | 17.05 | 16.77 | 17.05 | 7,826 | +0.11(+0.65%) |
May 31, 2019 | 17.16 | 17.16 | 16.93 | 16.94 | 10,800 | -0.26(-1.51%) |
May 30, 2019 | 17.10 | 17.20 | 17.05 | 17.20 | 4,640 | +0.11(+0.64%) |
May 29, 2019 | 17.05 | 17.26 | 16.89 | 17.09 | 5,793 | +0.23(+1.36%) |
May 28, 2019 | 17.16 | 17.31 | 16.86 | 16.86 | 6,451 | -0.31(-1.81%) |
May 24, 2019 | 17.08 | 17.48 | 17.03 | 17.17 | 4,600 | +0.26(+1.54%) |
May 23, 2019 | 17.56 | 17.59 | 16.76 | 16.91 | 44,141 | -0.78(-4.41%) |
May 22, 2019 | 17.38 | 17.84 | 17.38 | 17.69 | 6,233 | +0.27(+1.55%) |
May 21, 2019 | 18.05 | 18.05 | 17.24 | 17.42 | 7,750 | -0.58(-3.22%) |
May 20, 2019 | 17.60 | 18.19 | 17.21 | 18.00 | 3,061 | +0.43(+2.45%) |
May 17, 2019 | 17.90 | 17.90 | 17.30 | 17.57 | 5,700 | -0.38(-2.12%) |
May 16, 2019 | 18.28 | 18.28 | 17.52 | 17.95 | 8,432 | +0.03(+0.17%) |
May 15, 2019 | 17.35 | 17.98 | 17.35 | 17.92 | 3,224 | +0.46(+2.63%) |
May 14, 2019 | 17.07 | 18.24 | 17.07 | 17.46 | 11,384 | +0.13(+0.75%) |
May 13, 2019 | 17.08 | 18.12 | 17.06 | 17.33 | 16,691 | +0.17(+0.99%) |
May 10, 2019 | 16.98 | 17.18 | 16.79 | 17.16 | 25,400 | +0.17(+1.00%) |
May 09, 2019 | 16.12 | 16.99 | 16.12 | 16.99 | 17,568 | +0.93(+5.79%) |
May 08, 2019 | 16.13 | 16.20 | 16.06 | 16.06 | 23,886 | +0.05(+0.31%) |
May 07, 2019 | 16.27 | 16.39 | 16.01 | 16.01 | 4,861 | -0.27(-1.66%) |
May 06, 2019 | 16.25 | 16.40 | 16.11 | 16.28 | 8,171 | +0.05(+0.31%) |
May 03, 2019 | 16.16 | 16.41 | 16.12 | 16.23 | 5,500 | +0.15(+0.93%) |
May 02, 2019 | 16.21 | 16.30 | 16.01 | 16.08 | 41,692 | +0.03(+0.19%) |