Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.63 | 18.03 | 17.58 | 17.91 | 178,306 | +0.28(+1.59%) |
Jul 30, 2019 | 17.57 | 17.81 | 17.53 | 17.63 | 143,265 | -0.07(-0.37%) |
Jul 29, 2019 | 17.28 | 18.17 | 17.28 | 17.70 | 245,426 | +0.38(+2.22%) |
Jul 26, 2019 | 17.50 | 17.58 | 17.14 | 17.31 | 88,548 | -0.29(-1.65%) |
Jul 25, 2019 | 17.58 | 17.77 | 17.56 | 17.60 | 119,092 | +0.01(+0.05%) |
Jul 24, 2019 | 17.48 | 17.72 | 17.48 | 17.59 | 156,413 | +0.01(+0.05%) |
Jul 23, 2019 | 17.36 | 17.62 | 17.33 | 17.58 | 40,845 | +0.25(+1.46%) |
Jul 22, 2019 | 17.38 | 17.39 | 17.22 | 17.33 | 58,855 | -0.08(-0.48%) |
Jul 19, 2019 | 17.32 | 17.58 | 17.32 | 17.42 | 56,222 | +0.07(+0.38%) |
Jul 18, 2019 | 17.20 | 17.42 | 17.13 | 17.35 | 120,554 | +0.11(+0.65%) |
Jul 17, 2019 | 17.47 | 17.47 | 17.13 | 17.24 | 79,792 | -0.36(-2.02%) |
Jul 16, 2019 | 17.55 | 17.81 | 17.55 | 17.59 | 49,944 | -0.01(-0.05%) |
Jul 15, 2019 | 18.07 | 18.16 | 17.48 | 17.60 | 39,704 | -0.46(-2.54%) |
Jul 12, 2019 | 17.81 | 18.14 | 17.81 | 18.06 | 78,840 | +0.17(+0.94%) |
Jul 11, 2019 | 17.81 | 17.95 | 17.63 | 17.89 | 131,773 | +0.06(+0.32%) |
Jul 10, 2019 | 18.06 | 18.06 | 17.74 | 17.84 | 60,496 | -0.16(-0.89%) |
Jul 09, 2019 | 17.93 | 18.14 | 17.93 | 18.00 | 65,726 | -0.04(-0.21%) |
Jul 08, 2019 | 18.26 | 18.27 | 17.89 | 18.03 | 58,194 | -0.28(-1.54%) |
Jul 05, 2019 | 18.18 | 18.33 | 18.16 | 18.32 | 57,183 | +0.15(+0.83%) |
Jul 03, 2019 | 17.96 | 18.17 | 17.95 | 18.17 | 36,059 | +0.26(+1.47%) |
Jul 02, 2019 | 18.01 | 18.18 | 17.68 | 17.90 | 125,323 | -0.18(-0.98%) |
Jul 01, 2019 | 18.04 | 18.24 | 18.03 | 18.08 | 174,748 | +0.16(+0.89%) |
Jun 28, 2019 | 18.04 | 18.23 | 17.86 | 17.92 | 1,105,681 | +0.06(+0.32%) |
Jun 27, 2019 | 17.40 | 17.88 | 17.40 | 17.87 | 142,393 | +0.47(+2.69%) |
Jun 26, 2019 | 17.19 | 17.68 | 17.19 | 17.40 | 150,635 | +0.21(+1.20%) |
Jun 25, 2019 | 17.20 | 17.33 | 17.11 | 17.19 | 119,169 | -0.09(-0.54%) |
Jun 24, 2019 | 17.52 | 17.58 | 17.25 | 17.28 | 137,981 | -0.25(-1.44%) |
Jun 21, 2019 | 17.52 | 17.71 | 17.51 | 17.54 | 130,688 | -0.11(-0.64%) |
Jun 20, 2019 | 17.86 | 17.86 | 17.62 | 17.65 | 94,104 | -0.11(-0.63%) |
Jun 19, 2019 | 17.75 | 18.03 | 17.70 | 17.76 | 122,281 | -0.03(-0.16%) |
Jun 18, 2019 | 17.75 | 18.04 | 17.73 | 17.79 | 129,518 | -0.02(-0.11%) |
Jun 17, 2019 | 17.68 | 17.95 | 17.58 | 17.81 | 136,428 | +0.13(+0.74%) |
Jun 14, 2019 | 17.43 | 17.74 | 17.34 | 17.68 | 121,513 | +0.26(+1.51%) |
Jun 13, 2019 | 17.53 | 17.72 | 17.22 | 17.42 | 133,400 | -0.08(-0.48%) |
Jun 12, 2019 | 17.62 | 17.62 | 17.34 | 17.50 | 72,203 | -0.11(-0.64%) |
Jun 11, 2019 | 17.87 | 17.91 | 17.52 | 17.61 | 123,708 | -0.12(-0.69%) |
Jun 10, 2019 | 17.44 | 17.92 | 17.44 | 17.73 | 93,991 | +0.29(+1.67%) |
Jun 07, 2019 | 17.43 | 17.57 | 17.37 | 17.44 | 70,625 | -0.08(-0.48%) |
Jun 06, 2019 | 17.59 | 17.66 | 17.34 | 17.53 | 50,774 | -0.12(-0.69%) |
Jun 05, 2019 | 17.86 | 17.86 | 17.51 | 17.65 | 87,148 | -0.24(-1.36%) |
Jun 04, 2019 | 17.83 | 18.01 | 17.66 | 17.89 | 95,775 | +0.24(+1.38%) |
Jun 03, 2019 | 17.47 | 17.76 | 17.40 | 17.65 | 46,070 | +0.16(+0.91%) |
May 31, 2019 | 17.74 | 17.76 | 17.42 | 17.49 | 69,451 | -0.47(-2.61%) |
May 30, 2019 | 18.18 | 18.18 | 17.78 | 17.96 | 65,909 | -0.15(-0.83%) |
May 29, 2019 | 17.81 | 18.18 | 17.56 | 18.11 | 91,104 | +0.24(+1.36%) |
May 28, 2019 | 17.88 | 17.91 | 17.68 | 17.87 | 81,639 | -0.08(-0.47%) |
May 24, 2019 | 17.84 | 18.01 | 17.78 | 17.95 | 23,043 | +0.22(+1.27%) |
May 23, 2019 | 17.83 | 17.83 | 17.48 | 17.73 | 34,489 | -0.27(-1.51%) |
May 22, 2019 | 18.22 | 18.51 | 17.84 | 18.00 | 34,260 | -0.32(-1.74%) |
May 21, 2019 | 18.19 | 18.36 | 18.06 | 18.32 | 50,537 | +0.17(+0.93%) |
May 20, 2019 | 17.99 | 18.32 | 17.89 | 18.15 | 30,149 | +0.06(+0.31%) |
May 17, 2019 | 18.05 | 18.41 | 18.04 | 18.09 | 36,059 | -0.18(-0.97%) |
May 16, 2019 | 18.26 | 18.60 | 18.19 | 18.27 | 37,897 | +0.02(+0.10%) |
May 15, 2019 | 18.01 | 18.31 | 17.89 | 18.25 | 51,034 | +0.03(+0.15%) |
May 14, 2019 | 17.96 | 18.33 | 17.85 | 18.22 | 32,164 | +0.25(+1.41%) |
May 13, 2019 | 18.39 | 18.41 | 17.91 | 17.97 | 46,499 | -0.73(-3.91%) |
May 10, 2019 | 18.54 | 18.71 | 18.25 | 18.70 | 49,501 | +0.22(+1.22%) |
May 09, 2019 | 18.43 | 18.58 | 18.22 | 18.48 | 41,919 | -0.10(-0.55%) |
May 08, 2019 | 18.72 | 18.75 | 18.57 | 18.58 | 43,045 | -0.14(-0.75%) |
May 07, 2019 | 18.92 | 18.92 | 18.64 | 18.72 | 87,460 | -0.37(-1.96%) |
May 06, 2019 | 18.68 | 19.21 | 18.68 | 19.09 | 75,499 | +0.13(+0.69%) |
May 03, 2019 | 18.81 | 19.12 | 18.72 | 18.96 | 108,818 | +0.29(+1.56%) |
May 02, 2019 | 18.73 | 19.15 | 18.62 | 18.67 | 94,430 | -0.06(-0.30%) |