Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.40 | 17.84 | 17.35 | 17.48 | 24,020 | -0.16(-0.93%) |
Jul 30, 2019 | 17.14 | 18.00 | 17.14 | 17.65 | 14,912 | +0.37(+2.14%) |
Jul 29, 2019 | 17.53 | 17.56 | 17.14 | 17.28 | 7,436 | +0.14(+0.80%) |
Jul 26, 2019 | 17.35 | 17.40 | 16.97 | 17.14 | 26,472 | -0.25(-1.44%) |
Jul 25, 2019 | 17.70 | 17.70 | 16.98 | 17.39 | 16,606 | -0.01(-0.05%) |
Jul 24, 2019 | 16.50 | 17.47 | 16.50 | 17.40 | 18,966 | +0.09(+0.55%) |
Jul 23, 2019 | 17.01 | 17.39 | 17.01 | 17.30 | 14,724 | +0.34(+1.98%) |
Jul 22, 2019 | 17.10 | 17.43 | 16.82 | 16.97 | 17,966 | -0.05(-0.30%) |
Jul 19, 2019 | 17.24 | 17.64 | 17.02 | 17.02 | 12,539 | -0.27(-1.54%) |
Jul 18, 2019 | 17.32 | 17.44 | 17.18 | 17.29 | 11,601 | +0.06(+0.35%) |
Jul 17, 2019 | 17.32 | 17.41 | 17.21 | 17.23 | 6,896 | -0.16(-0.89%) |
Jul 16, 2019 | 17.46 | 17.66 | 17.27 | 17.38 | 8,682 | -0.11(-0.64%) |
Jul 15, 2019 | 17.44 | 17.55 | 17.27 | 17.49 | 26,986 | +0.09(+0.49%) |
Jul 12, 2019 | 17.17 | 17.59 | 17.13 | 17.41 | 20,667 | +0.14(+0.80%) |
Jul 11, 2019 | 17.24 | 17.41 | 17.20 | 17.27 | 24,247 | +0.04(+0.25%) |
Jul 10, 2019 | 17.63 | 17.63 | 17.22 | 17.23 | 18,456 | -0.08(-0.45%) |
Jul 09, 2019 | 17.30 | 17.54 | 17.26 | 17.30 | 16,780 | +0.03(+0.15%) |
Jul 08, 2019 | 17.18 | 17.72 | 17.18 | 17.28 | 18,728 | +0.10(+0.60%) |
Jul 05, 2019 | 16.84 | 17.59 | 16.84 | 17.17 | 7,430 | +0.40(+2.41%) |
Jul 03, 2019 | 16.62 | 17.06 | 16.62 | 16.77 | 8,243 | +0.16(+0.99%) |
Jul 02, 2019 | 16.95 | 16.95 | 16.32 | 16.61 | 14,103 | -0.21(-1.23%) |
Jul 01, 2019 | 16.58 | 17.21 | 16.43 | 16.81 | 21,800 | +0.30(+1.83%) |
Jun 28, 2019 | 15.80 | 16.60 | 15.80 | 16.51 | 223,274 | +0.71(+4.47%) |
Jun 27, 2019 | 15.78 | 16.21 | 15.65 | 15.80 | 32,276 | +0.07(+0.44%) |
Jun 26, 2019 | 15.19 | 16.23 | 15.19 | 15.74 | 23,676 | +0.49(+3.22%) |
Jun 25, 2019 | 15.58 | 15.68 | 15.09 | 15.24 | 30,055 | -0.38(-2.43%) |
Jun 24, 2019 | 15.58 | 15.78 | 15.23 | 15.62 | 34,837 | +0.03(+0.22%) |
Jun 21, 2019 | 15.74 | 15.90 | 15.42 | 15.59 | 38,779 | -0.27(-1.68%) |
Jun 20, 2019 | 16.31 | 16.31 | 15.50 | 15.86 | 37,824 | -0.40(-2.44%) |
Jun 19, 2019 | 15.97 | 16.42 | 15.86 | 16.25 | 37,774 | +0.23(+1.45%) |
Jun 18, 2019 | 16.49 | 16.84 | 15.86 | 16.02 | 40,094 | -0.40(-2.41%) |
Jun 17, 2019 | 16.20 | 16.71 | 16.04 | 16.42 | 58,981 | +0.34(+2.09%) |
Jun 14, 2019 | 15.92 | 16.25 | 15.73 | 16.08 | 16,603 | +0.28(+1.80%) |
Jun 13, 2019 | 15.37 | 16.11 | 15.37 | 15.80 | 25,216 | +0.30(+1.95%) |
Jun 12, 2019 | 15.17 | 15.68 | 15.17 | 15.49 | 16,177 | +0.40(+2.68%) |
Jun 11, 2019 | 15.23 | 15.61 | 14.93 | 15.09 | 25,617 | -0.09(-0.62%) |
Jun 10, 2019 | 15.05 | 15.71 | 15.04 | 15.18 | 25,729 | +0.17(+1.15%) |
Jun 07, 2019 | 15.08 | 15.49 | 14.77 | 15.01 | 31,268 | -0.06(-0.40%) |
Jun 06, 2019 | 15.62 | 15.78 | 15.03 | 15.07 | 22,622 | -0.42(-2.72%) |
Jun 05, 2019 | 15.45 | 16.00 | 15.45 | 15.49 | 30,878 | +0.17(+1.12%) |
Jun 04, 2019 | 15.05 | 15.74 | 14.96 | 15.32 | 21,177 | +0.46(+3.07%) |
Jun 03, 2019 | 14.85 | 14.94 | 14.56 | 14.87 | 18,634 | +0.20(+1.35%) |
May 31, 2019 | 15.05 | 15.10 | 14.44 | 14.67 | 29,757 | -0.49(-3.23%) |
May 30, 2019 | 15.36 | 15.36 | 14.92 | 15.16 | 19,426 | -0.03(-0.23%) |
May 29, 2019 | 15.52 | 15.67 | 15.12 | 15.19 | 20,501 | -0.47(-3.02%) |
May 28, 2019 | 16.07 | 16.18 | 15.65 | 15.67 | 31,010 | -0.30(-1.89%) |
May 24, 2019 | 15.89 | 16.24 | 15.67 | 15.97 | 15,808 | +0.09(+0.54%) |
May 23, 2019 | 16.41 | 16.53 | 15.76 | 15.88 | 18,929 | -0.69(-4.15%) |
May 22, 2019 | 16.60 | 16.80 | 16.27 | 16.57 | 13,905 | +0.00(+0.00%) |
May 21, 2019 | 16.85 | 16.85 | 16.41 | 16.57 | 12,105 | -0.28(-1.68%) |
May 20, 2019 | 16.57 | 16.88 | 16.57 | 16.85 | 13,687 | +0.17(+1.03%) |
May 17, 2019 | 16.59 | 16.93 | 16.59 | 16.68 | 21,969 | +0.00(+0.00%) |
May 16, 2019 | 16.87 | 16.90 | 16.56 | 16.68 | 48,250 | -0.05(-0.31%) |
May 15, 2019 | 16.74 | 16.98 | 16.73 | 16.73 | 23,491 | -0.08(-0.46%) |
May 14, 2019 | 16.88 | 17.18 | 16.79 | 16.81 | 17,803 | +0.15(+0.93%) |
May 13, 2019 | 17.38 | 17.60 | 16.66 | 16.66 | 20,038 | -0.85(-4.86%) |
May 10, 2019 | 18.29 | 18.34 | 17.47 | 17.51 | 17,436 | -0.69(-3.78%) |
May 09, 2019 | 18.50 | 18.50 | 18.09 | 18.20 | 21,155 | -0.26(-1.40%) |
May 08, 2019 | 19.32 | 19.36 | 18.40 | 18.45 | 16,117 | -0.40(-2.14%) |
May 07, 2019 | 19.44 | 19.62 | 18.68 | 18.86 | 22,579 | -0.60(-3.09%) |
May 06, 2019 | 18.54 | 19.58 | 18.54 | 19.46 | 17,264 | +0.96(+5.21%) |
May 03, 2019 | 18.40 | 18.57 | 18.36 | 18.50 | 14,530 | +0.18(+0.99%) |
May 02, 2019 | 18.30 | 18.47 | 17.90 | 18.32 | 14,785 | +0.07(+0.38%) |