Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.25 | 17.25 | 16.89 | 17.23 | 11,820 | +0.17(+1.02%) |
Jul 30, 2019 | 16.88 | 17.33 | 16.88 | 17.05 | 9,503 | +0.04(+0.24%) |
Jul 29, 2019 | 17.58 | 17.59 | 17.01 | 17.01 | 7,306 | -0.41(-2.38%) |
Jul 26, 2019 | 17.13 | 17.46 | 17.10 | 17.43 | 14,830 | +0.36(+2.14%) |
Jul 25, 2019 | 17.44 | 17.44 | 16.80 | 17.06 | 4,844 | -0.46(-2.60%) |
Jul 24, 2019 | 17.43 | 17.57 | 17.10 | 17.52 | 5,091 | +0.08(+0.48%) |
Jul 23, 2019 | 17.52 | 17.69 | 17.37 | 17.43 | 6,214 | -0.23(-1.31%) |
Jul 22, 2019 | 17.65 | 17.72 | 17.23 | 17.67 | 6,754 | -0.08(-0.47%) |
Jul 19, 2019 | 17.65 | 17.75 | 17.49 | 17.75 | 6,390 | +0.08(+0.47%) |
Jul 18, 2019 | 18.02 | 18.02 | 17.66 | 17.67 | 14,963 | -0.17(-0.98%) |
Jul 17, 2019 | 17.97 | 18.01 | 17.76 | 17.84 | 4,558 | -0.07(-0.37%) |
Jul 16, 2019 | 17.77 | 17.98 | 17.62 | 17.91 | 19,503 | +0.00(+0.00%) |
Jul 15, 2019 | 17.99 | 18.09 | 17.58 | 17.91 | 8,358 | +0.02(+0.14%) |
Jul 12, 2019 | 17.68 | 18.02 | 17.64 | 17.88 | 15,192 | +0.15(+0.84%) |
Jul 11, 2019 | 17.83 | 17.84 | 17.73 | 17.73 | 30,269 | -0.10(-0.56%) |
Jul 10, 2019 | 17.75 | 17.83 | 17.68 | 17.83 | 15,019 | +0.07(+0.37%) |
Jul 09, 2019 | 17.83 | 17.84 | 17.57 | 17.77 | 38,650 | -0.27(-1.52%) |
Jul 08, 2019 | 17.86 | 18.09 | 17.68 | 18.04 | 21,093 | +0.32(+1.83%) |
Jul 05, 2019 | 17.75 | 17.80 | 17.46 | 17.72 | 7,113 | +0.07(+0.38%) |
Jul 03, 2019 | 17.76 | 17.83 | 17.60 | 17.65 | 6,028 | -0.07(-0.37%) |
Jul 02, 2019 | 17.95 | 17.96 | 17.66 | 17.72 | 30,070 | -0.11(-0.60%) |
Jul 01, 2019 | 17.52 | 18.06 | 17.43 | 17.82 | 41,612 | +0.41(+2.38%) |
Jun 28, 2019 | 17.22 | 17.82 | 17.08 | 17.41 | 854,139 | +0.34(+1.99%) |
Jun 27, 2019 | 17.01 | 17.16 | 16.86 | 17.07 | 24,300 | -0.03(-0.19%) |
Jun 26, 2019 | 16.95 | 17.21 | 16.84 | 17.10 | 24,078 | -0.04(-0.24%) |
Jun 25, 2019 | 17.08 | 17.47 | 16.92 | 17.14 | 31,811 | +0.07(+0.39%) |
Jun 24, 2019 | 16.97 | 17.31 | 16.74 | 17.08 | 21,533 | +0.20(+1.18%) |
Jun 21, 2019 | 17.34 | 17.34 | 16.88 | 16.88 | 15,553 | -0.44(-2.54%) |
Jun 20, 2019 | 17.49 | 17.49 | 17.04 | 17.32 | 11,644 | -0.09(-0.52%) |
Jun 19, 2019 | 17.04 | 17.41 | 16.59 | 17.41 | 32,871 | +0.38(+2.24%) |
Jun 18, 2019 | 16.71 | 17.08 | 16.71 | 17.03 | 18,275 | +0.11(+0.64%) |
Jun 17, 2019 | 16.79 | 16.92 | 16.53 | 16.92 | 27,452 | +0.04(+0.25%) |
Jun 14, 2019 | 16.59 | 16.95 | 16.59 | 16.88 | 23,632 | +0.04(+0.25%) |
Jun 13, 2019 | 16.83 | 16.84 | 16.59 | 16.84 | 28,718 | +0.01(+0.05%) |
Jun 12, 2019 | 16.68 | 16.88 | 16.56 | 16.83 | 23,182 | -0.05(-0.29%) |
Jun 11, 2019 | 16.79 | 16.88 | 16.53 | 16.88 | 5,744 | +0.19(+1.14%) |
Jun 10, 2019 | 16.86 | 16.96 | 16.52 | 16.69 | 9,414 | -0.19(-1.13%) |
Jun 07, 2019 | 16.95 | 16.95 | 16.75 | 16.88 | 7,234 | +0.11(+0.64%) |
Jun 06, 2019 | 16.91 | 16.91 | 16.60 | 16.77 | 4,262 | -0.13(-0.79%) |
Jun 05, 2019 | 16.92 | 16.92 | 16.56 | 16.90 | 2,951 | +0.00(+0.00%) |
Jun 04, 2019 | 16.92 | 16.99 | 16.71 | 16.90 | 8,782 | -0.07(-0.44%) |
Jun 03, 2019 | 16.59 | 16.98 | 16.57 | 16.98 | 3,861 | +0.41(+2.50%) |
May 31, 2019 | 16.77 | 16.77 | 16.56 | 16.56 | 3,255 | -0.18(-1.09%) |
May 30, 2019 | 16.59 | 16.75 | 16.53 | 16.75 | 4,615 | +0.06(+0.35%) |
May 29, 2019 | 16.64 | 16.79 | 16.49 | 16.69 | 13,111 | -0.07(-0.45%) |
May 28, 2019 | 16.75 | 16.78 | 16.41 | 16.76 | 5,548 | +0.00(+0.00%) |
May 24, 2019 | 16.97 | 16.99 | 16.76 | 16.76 | 2,773 | -0.25(-1.46%) |
May 23, 2019 | 17.00 | 17.07 | 16.79 | 17.01 | 4,568 | +0.12(+0.74%) |
May 22, 2019 | 16.89 | 17.16 | 16.76 | 16.89 | 14,261 | -0.19(-1.12%) |
May 21, 2019 | 16.99 | 17.22 | 16.87 | 17.08 | 6,541 | -0.01(-0.05%) |
May 20, 2019 | 16.89 | 17.16 | 16.76 | 17.09 | 18,669 | -0.17(-1.01%) |
May 17, 2019 | 17.05 | 17.29 | 16.85 | 17.26 | 4,491 | +0.05(+0.26%) |
May 16, 2019 | 17.23 | 17.28 | 16.78 | 17.21 | 3,223 | +0.15(+0.89%) |
May 15, 2019 | 17.19 | 17.38 | 17.06 | 17.06 | 12,994 | -0.32(-1.85%) |
May 14, 2019 | 17.38 | 17.38 | 17.09 | 17.38 | 13,473 | +0.18(+1.05%) |
May 13, 2019 | 17.38 | 17.38 | 16.88 | 17.20 | 7,064 | -0.51(-2.88%) |
May 10, 2019 | 16.45 | 17.96 | 16.45 | 17.71 | 36,779 | +1.07(+6.44%) |
May 09, 2019 | 16.48 | 16.95 | 16.43 | 16.64 | 5,179 | +0.15(+0.90%) |
May 08, 2019 | 16.49 | 16.85 | 16.48 | 16.49 | 3,220 | -0.13(-0.79%) |
May 07, 2019 | 16.46 | 16.64 | 16.33 | 16.62 | 3,166 | -0.14(-0.84%) |
May 06, 2019 | 16.16 | 16.99 | 16.16 | 16.76 | 7,321 | -0.00(-0.03%) |
May 03, 2019 | 16.49 | 16.87 | 16.39 | 16.77 | 4,612 | +0.27(+1.65%) |
May 02, 2019 | 16.48 | 16.66 | 16.34 | 16.50 | 5,966 | +0.15(+0.93%) |