Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.45 | 17.93 | 17.35 | 17.60 | 410,472 | +0.11(+0.63%) |
Jul 30, 2019 | 17.06 | 17.59 | 16.96 | 17.49 | 153,834 | +0.34(+1.98%) |
Jul 29, 2019 | 16.98 | 17.19 | 16.94 | 17.15 | 123,038 | +0.15(+0.88%) |
Jul 26, 2019 | 16.88 | 17.10 | 16.88 | 17.00 | 179,100 | +0.10(+0.59%) |
Jul 25, 2019 | 17.11 | 17.25 | 16.80 | 16.90 | 217,467 | -0.38(-2.20%) |
Jul 24, 2019 | 16.74 | 17.30 | 16.74 | 17.28 | 243,142 | +0.47(+2.80%) |
Jul 23, 2019 | 16.85 | 17.05 | 16.73 | 16.81 | 287,878 | -0.05(-0.30%) |
Jul 22, 2019 | 16.65 | 17.06 | 16.49 | 16.86 | 317,095 | +0.20(+1.20%) |
Jul 19, 2019 | 16.43 | 16.75 | 15.77 | 16.66 | 385,400 | +0.07(+0.42%) |
Jul 18, 2019 | 16.36 | 16.63 | 16.36 | 16.59 | 74,783 | +0.23(+1.41%) |
Jul 17, 2019 | 16.17 | 16.51 | 16.17 | 16.36 | 76,348 | +0.19(+1.18%) |
Jul 16, 2019 | 16.06 | 16.30 | 16.05 | 16.17 | 87,392 | +0.11(+0.68%) |
Jul 15, 2019 | 16.13 | 16.18 | 16.00 | 16.06 | 70,795 | -0.07(-0.43%) |
Jul 12, 2019 | 16.01 | 16.23 | 16.00 | 16.13 | 91,200 | +0.18(+1.13%) |
Jul 11, 2019 | 15.82 | 15.96 | 15.74 | 15.95 | 71,435 | +0.18(+1.14%) |
Jul 10, 2019 | 15.83 | 15.96 | 15.75 | 15.77 | 86,089 | +0.01(+0.06%) |
Jul 09, 2019 | 15.80 | 15.80 | 15.70 | 15.76 | 47,354 | -0.12(-0.76%) |
Jul 08, 2019 | 15.94 | 15.97 | 15.81 | 15.88 | 53,642 | -0.12(-0.75%) |
Jul 05, 2019 | 15.99 | 16.02 | 15.77 | 16.00 | 91,500 | -0.04(-0.25%) |
Jul 03, 2019 | 15.86 | 16.07 | 15.26 | 16.04 | 115,600 | +0.14(+0.88%) |
Jul 02, 2019 | 16.22 | 16.28 | 15.84 | 15.90 | 94,579 | -0.40(-2.45%) |
Jul 01, 2019 | 16.16 | 16.39 | 16.11 | 16.30 | 180,837 | +0.29(+1.81%) |
Jun 28, 2019 | 15.71 | 16.10 | 15.71 | 16.01 | 255,400 | +0.30(+1.91%) |
Jun 27, 2019 | 15.60 | 15.74 | 15.60 | 15.71 | 124,813 | +0.14(+0.90%) |
Jun 26, 2019 | 15.73 | 15.78 | 15.52 | 15.57 | 105,096 | -0.20(-1.27%) |
Jun 25, 2019 | 15.76 | 15.89 | 15.66 | 15.77 | 182,050 | +0.00(+0.00%) |
Jun 24, 2019 | 16.32 | 16.40 | 15.74 | 15.77 | 98,741 | -0.56(-3.43%) |
Jun 21, 2019 | 16.44 | 16.67 | 16.11 | 16.33 | 538,200 | -0.17(-1.03%) |
Jun 20, 2019 | 16.36 | 16.51 | 16.21 | 16.50 | 81,213 | +0.30(+1.85%) |
Jun 19, 2019 | 16.12 | 16.24 | 15.99 | 16.20 | 67,224 | +0.07(+0.43%) |
Jun 18, 2019 | 16.04 | 16.23 | 16.04 | 16.13 | 55,359 | +0.12(+0.75%) |
Jun 17, 2019 | 16.13 | 16.18 | 15.99 | 16.01 | 46,092 | -0.09(-0.56%) |
Jun 14, 2019 | 16.00 | 16.29 | 15.99 | 16.10 | 62,700 | +0.10(+0.63%) |
Jun 13, 2019 | 15.84 | 16.00 | 15.73 | 16.00 | 45,657 | +0.21(+1.33%) |
Jun 12, 2019 | 15.85 | 15.86 | 15.60 | 15.79 | 73,795 | -0.06(-0.38%) |
Jun 11, 2019 | 15.88 | 16.00 | 15.76 | 15.85 | 55,923 | -0.01(-0.06%) |
Jun 10, 2019 | 15.73 | 15.98 | 15.73 | 15.86 | 88,518 | +0.18(+1.15%) |
Jun 07, 2019 | 15.59 | 15.82 | 15.57 | 15.68 | 49,300 | +0.15(+0.97%) |
Jun 06, 2019 | 15.59 | 15.85 | 15.46 | 15.53 | 62,197 | -0.04(-0.26%) |
Jun 05, 2019 | 15.75 | 15.80 | 15.53 | 15.57 | 57,428 | -0.16(-1.02%) |
Jun 04, 2019 | 15.48 | 15.73 | 15.36 | 15.73 | 61,813 | +0.38(+2.48%) |
Jun 03, 2019 | 15.38 | 15.57 | 15.29 | 15.35 | 105,701 | +0.00(+0.00%) |
May 31, 2019 | 15.52 | 15.69 | 15.35 | 15.35 | 100,500 | -0.33(-2.10%) |
May 30, 2019 | 15.68 | 15.85 | 15.56 | 15.68 | 57,594 | +0.05(+0.32%) |
May 29, 2019 | 15.63 | 15.67 | 15.43 | 15.63 | 199,579 | -0.07(-0.45%) |
May 28, 2019 | 15.50 | 15.85 | 15.50 | 15.70 | 114,479 | +0.14(+0.90%) |
May 24, 2019 | 15.82 | 15.83 | 15.55 | 15.56 | 55,600 | -0.18(-1.14%) |
May 23, 2019 | 15.97 | 15.97 | 15.62 | 15.74 | 91,518 | -0.33(-2.05%) |
May 22, 2019 | 15.94 | 16.14 | 15.91 | 16.07 | 71,143 | +0.12(+0.75%) |
May 21, 2019 | 15.96 | 16.09 | 15.88 | 15.95 | 87,513 | +0.01(+0.06%) |
May 20, 2019 | 15.81 | 15.97 | 15.77 | 15.94 | 49,570 | +0.04(+0.25%) |
May 17, 2019 | 15.87 | 16.11 | 15.87 | 15.90 | 76,600 | -0.07(-0.44%) |
May 16, 2019 | 15.90 | 16.12 | 15.90 | 15.97 | 61,751 | +0.10(+0.63%) |
May 15, 2019 | 15.71 | 15.99 | 15.63 | 15.87 | 52,146 | -0.03(-0.19%) |
May 14, 2019 | 15.79 | 16.00 | 15.77 | 15.90 | 49,061 | +0.11(+0.70%) |
May 13, 2019 | 15.93 | 15.95 | 15.77 | 15.79 | 68,228 | -0.35(-2.17%) |
May 10, 2019 | 16.13 | 16.24 | 15.90 | 16.14 | 98,700 | -0.07(-0.43%) |
May 09, 2019 | 16.02 | 16.37 | 15.88 | 16.21 | 118,569 | +0.14(+0.87%) |
May 08, 2019 | 16.22 | 16.32 | 15.97 | 16.07 | 78,886 | -0.18(-1.11%) |
May 07, 2019 | 16.36 | 16.57 | 16.06 | 16.25 | 148,561 | -0.21(-1.28%) |
May 06, 2019 | 16.45 | 16.55 | 16.34 | 16.46 | 154,725 | -0.22(-1.32%) |
May 03, 2019 | 16.20 | 16.70 | 16.20 | 16.68 | 144,900 | +0.50(+3.09%) |
May 02, 2019 | 15.97 | 16.18 | 15.93 | 16.18 | 115,882 | +0.20(+1.25%) |