Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.18 | 16.35 | 16.14 | 16.19 | 56,977 | -0.12(-0.74%) |
Jul 30, 2019 | 16.32 | 16.36 | 16.23 | 16.31 | 28,636 | -0.10(-0.61%) |
Jul 29, 2019 | 16.40 | 16.45 | 16.27 | 16.41 | 23,524 | -0.00(-0.03%) |
Jul 26, 2019 | 16.35 | 16.53 | 16.35 | 16.41 | 36,400 | -0.10(-0.58%) |
Jul 25, 2019 | 16.57 | 16.57 | 16.42 | 16.51 | 19,651 | -0.24(-1.43%) |
Jul 24, 2019 | 16.68 | 16.87 | 16.68 | 16.75 | 27,058 | -0.31(-1.82%) |
Jul 23, 2019 | 16.98 | 17.12 | 16.83 | 17.06 | 73,771 | -0.01(-0.06%) |
Jul 22, 2019 | 17.05 | 17.10 | 16.98 | 17.07 | 37,764 | -0.26(-1.50%) |
Jul 19, 2019 | 17.41 | 17.50 | 17.33 | 17.33 | 14,100 | -0.06(-0.35%) |
Jul 18, 2019 | 17.26 | 17.41 | 17.26 | 17.39 | 18,090 | +0.03(+0.14%) |
Jul 17, 2019 | 17.84 | 17.84 | 17.36 | 17.36 | 29,452 | -0.07(-0.37%) |
Jul 16, 2019 | 17.49 | 17.50 | 17.36 | 17.43 | 32,139 | +0.03(+0.17%) |
Jul 15, 2019 | 17.22 | 17.40 | 17.22 | 17.40 | 26,810 | +0.12(+0.69%) |
Jul 12, 2019 | 17.20 | 17.31 | 17.20 | 17.28 | 55,900 | +0.09(+0.52%) |
Jul 11, 2019 | 17.23 | 17.26 | 17.16 | 17.19 | 27,013 | +0.28(+1.66%) |
Jul 10, 2019 | 16.92 | 16.99 | 16.86 | 16.91 | 85,065 | -0.01(-0.06%) |
Jul 09, 2019 | 16.85 | 16.96 | 16.85 | 16.92 | 70,348 | -0.38(-2.20%) |
Jul 08, 2019 | 17.30 | 17.33 | 17.26 | 17.30 | 28,633 | -0.22(-1.26%) |
Jul 05, 2019 | 17.48 | 17.52 | 17.43 | 17.52 | 22,400 | +0.20(+1.15%) |
Jul 03, 2019 | 17.26 | 17.34 | 17.26 | 17.32 | 19,000 | +0.24(+1.41%) |
Jul 02, 2019 | 17.02 | 17.10 | 16.95 | 17.08 | 33,059 | -0.02(-0.12%) |
Jul 01, 2019 | 17.16 | 17.16 | 17.05 | 17.10 | 44,238 | +0.09(+0.53%) |
Jun 28, 2019 | 17.24 | 17.24 | 16.92 | 17.01 | 30,000 | -0.02(-0.12%) |
Jun 27, 2019 | 17.02 | 17.06 | 16.98 | 17.03 | 11,638 | +0.13(+0.77%) |
Jun 26, 2019 | 16.80 | 16.91 | 16.80 | 16.90 | 23,953 | -0.20(-1.14%) |
Jun 25, 2019 | 17.36 | 17.36 | 17.02 | 17.09 | 27,012 | -0.09(-0.49%) |
Jun 24, 2019 | 17.41 | 17.41 | 16.95 | 17.18 | 42,503 | +0.18(+1.06%) |
Jun 21, 2019 | 17.01 | 17.06 | 16.96 | 17.00 | 41,000 | -0.19(-1.11%) |
Jun 20, 2019 | 17.17 | 17.33 | 17.11 | 17.19 | 34,385 | +0.33(+1.96%) |
Jun 19, 2019 | 16.87 | 16.96 | 16.78 | 16.86 | 57,492 | +0.11(+0.67%) |
Jun 18, 2019 | 16.60 | 16.75 | 16.60 | 16.75 | 49,524 | +0.51(+3.12%) |
Jun 17, 2019 | 16.30 | 16.31 | 16.16 | 16.24 | 33,156 | +0.23(+1.44%) |
Jun 14, 2019 | 15.90 | 16.08 | 15.90 | 16.01 | 39,400 | +0.06(+0.38%) |
Jun 13, 2019 | 15.86 | 16.00 | 15.86 | 15.95 | 54,040 | +0.04(+0.22%) |
Jun 12, 2019 | 15.71 | 15.96 | 15.71 | 15.91 | 42,717 | -0.55(-3.37%) |
Jun 11, 2019 | 16.27 | 16.61 | 16.27 | 16.47 | 59,117 | -0.02(-0.12%) |
Jun 10, 2019 | 16.22 | 16.49 | 16.22 | 16.49 | 47,632 | +0.22(+1.35%) |
Jun 07, 2019 | 16.23 | 16.31 | 16.19 | 16.27 | 38,800 | +0.02(+0.12%) |
Jun 06, 2019 | 16.14 | 16.25 | 16.14 | 16.25 | 35,070 | +0.35(+2.20%) |
Jun 05, 2019 | 15.96 | 15.96 | 15.79 | 15.90 | 33,678 | +0.09(+0.57%) |
Jun 04, 2019 | 15.86 | 15.90 | 15.72 | 15.81 | 47,146 | +0.01(+0.06%) |
Jun 03, 2019 | 15.80 | 15.91 | 15.57 | 15.80 | 53,337 | -0.13(-0.82%) |
May 31, 2019 | 15.92 | 15.94 | 15.76 | 15.93 | 54,600 | -0.70(-4.21%) |
May 30, 2019 | 16.57 | 16.66 | 16.49 | 16.63 | 38,307 | -0.16(-0.95%) |
May 29, 2019 | 16.77 | 16.81 | 16.61 | 16.79 | 22,179 | -0.35(-2.04%) |
May 28, 2019 | 17.19 | 17.21 | 17.10 | 17.14 | 95,187 | -0.07(-0.41%) |
May 24, 2019 | 17.26 | 17.26 | 17.09 | 17.21 | 19,400 | +0.02(+0.12%) |
May 23, 2019 | 17.04 | 17.21 | 17.04 | 17.19 | 25,770 | -0.03(-0.17%) |
May 22, 2019 | 17.18 | 17.26 | 17.10 | 17.22 | 26,929 | +0.04(+0.23%) |
May 21, 2019 | 17.11 | 17.18 | 17.10 | 17.18 | 115,118 | -0.04(-0.23%) |
May 20, 2019 | 17.25 | 17.25 | 17.17 | 17.22 | 28,303 | +0.06(+0.35%) |
May 17, 2019 | 17.01 | 17.19 | 17.01 | 17.16 | 20,000 | -0.15(-0.87%) |
May 16, 2019 | 17.15 | 17.31 | 17.15 | 17.31 | 27,809 | +0.39(+2.31%) |
May 15, 2019 | 16.89 | 16.95 | 16.83 | 16.92 | 26,558 | -0.09(-0.53%) |
May 14, 2019 | 17.01 | 17.04 | 16.88 | 17.01 | 43,728 | +0.10(+0.59%) |
May 13, 2019 | 17.05 | 17.05 | 16.70 | 16.91 | 27,692 | -0.30(-1.74%) |
May 10, 2019 | 16.96 | 17.21 | 16.88 | 17.21 | 87,400 | +0.32(+1.89%) |
May 09, 2019 | 16.53 | 17.00 | 16.53 | 16.89 | 20,296 | -0.25(-1.43%) |
May 08, 2019 | 16.98 | 17.22 | 16.98 | 17.14 | 201,401 | +0.12(+0.73%) |
May 07, 2019 | 17.17 | 17.17 | 17.00 | 17.01 | 22,452 | -0.14(-0.82%) |
May 06, 2019 | 17.22 | 17.28 | 17.12 | 17.15 | 21,408 | -0.42(-2.39%) |
May 03, 2019 | 17.55 | 17.57 | 17.44 | 17.57 | 13,000 | +0.25(+1.44%) |
May 02, 2019 | 17.27 | 17.32 | 17.18 | 17.32 | 28,786 | +0.02(+0.12%) |