Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.77 | 16.77 | 16.39 | 16.55 | 2,787,859 | +0.02(+0.11%) |
Jul 30, 2019 | 16.52 | 16.59 | 16.44 | 16.53 | 2,962,255 | +0.22(+1.35%) |
Jul 29, 2019 | 16.33 | 16.35 | 16.26 | 16.31 | 2,296,082 | -0.13(-0.80%) |
Jul 26, 2019 | 16.56 | 16.57 | 16.40 | 16.44 | 4,536,469 | +0.13(+0.81%) |
Jul 25, 2019 | 16.68 | 16.69 | 16.26 | 16.31 | 3,681,353 | -0.70(-4.09%) |
Jul 24, 2019 | 16.84 | 17.07 | 16.83 | 17.00 | 4,880,429 | -0.04(-0.26%) |
Jul 23, 2019 | 16.87 | 17.06 | 16.85 | 17.05 | 3,904,581 | +0.33(+2.00%) |
Jul 22, 2019 | 16.63 | 16.72 | 16.62 | 16.71 | 3,760,942 | +0.03(+0.16%) |
Jul 19, 2019 | 16.58 | 16.70 | 16.56 | 16.69 | 2,773,991 | +0.17(+1.01%) |
Jul 18, 2019 | 16.41 | 16.54 | 16.34 | 16.52 | 4,425,562 | +0.03(+0.16%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.49 | 16.49 | 2,456,727 | -0.18(-1.11%) |
Jul 16, 2019 | 16.66 | 16.77 | 16.65 | 16.68 | 1,524,939 | -0.03(-0.16%) |
Jul 15, 2019 | 16.72 | 16.73 | 16.65 | 16.70 | 1,370,173 | +0.06(+0.37%) |
Jul 12, 2019 | 16.56 | 16.65 | 16.54 | 16.64 | 2,104,951 | +0.18(+1.07%) |
Jul 11, 2019 | 16.48 | 16.50 | 16.34 | 16.47 | 1,968,124 | -0.02(-0.11%) |
Jul 10, 2019 | 16.47 | 16.69 | 16.47 | 16.48 | 2,396,570 | +0.04(+0.21%) |
Jul 09, 2019 | 16.54 | 16.61 | 16.44 | 16.45 | 3,767,838 | -0.45(-2.66%) |
Jul 08, 2019 | 16.82 | 16.95 | 16.79 | 16.90 | 2,421,122 | -0.21(-1.23%) |
Jul 05, 2019 | 16.93 | 17.14 | 16.77 | 17.11 | 5,416,969 | -0.50(-2.85%) |
Jul 03, 2019 | 17.65 | 17.66 | 17.57 | 17.61 | 1,836,222 | -0.11(-0.65%) |
Jul 02, 2019 | 17.66 | 17.77 | 17.65 | 17.72 | 1,988,686 | -0.06(-0.35%) |
Jul 01, 2019 | 17.81 | 17.84 | 17.72 | 17.79 | 7,363,705 | +0.16(+0.90%) |
Jun 28, 2019 | 17.54 | 17.66 | 17.53 | 17.63 | 1,776,567 | +0.06(+0.35%) |
Jun 27, 2019 | 17.54 | 17.57 | 17.47 | 17.57 | 1,518,966 | +0.16(+0.91%) |
Jun 26, 2019 | 17.42 | 17.47 | 17.38 | 17.41 | 1,288,018 | +0.04(+0.20%) |
Jun 25, 2019 | 17.50 | 17.51 | 17.36 | 17.37 | 1,611,037 | -0.17(-0.95%) |
Jun 24, 2019 | 17.59 | 17.61 | 17.52 | 17.54 | 2,471,398 | +0.04(+0.20%) |
Jun 21, 2019 | 17.44 | 17.56 | 17.40 | 17.50 | 2,870,006 | +0.09(+0.51%) |
Jun 20, 2019 | 17.42 | 17.43 | 17.29 | 17.42 | 2,163,307 | +0.40(+2.33%) |
Jun 19, 2019 | 17.02 | 17.06 | 16.95 | 17.02 | 1,181,548 | +0.17(+0.99%) |
Jun 18, 2019 | 16.65 | 16.89 | 16.63 | 16.85 | 1,837,165 | +0.37(+2.24%) |
Jun 17, 2019 | 16.54 | 16.61 | 16.48 | 16.48 | 1,702,447 | -0.09(-0.53%) |
Jun 14, 2019 | 16.62 | 16.62 | 16.49 | 16.57 | 1,819,746 | -0.40(-2.33%) |
Jun 13, 2019 | 17.06 | 17.06 | 16.93 | 16.97 | 1,236,302 | +0.02(+0.10%) |
Jun 12, 2019 | 17.05 | 17.06 | 16.95 | 16.95 | 1,538,281 | -0.15(-0.87%) |
Jun 11, 2019 | 17.19 | 17.22 | 17.04 | 17.10 | 1,479,939 | +0.08(+0.47%) |
Jun 10, 2019 | 17.07 | 17.16 | 17.01 | 17.02 | 1,646,765 | +0.10(+0.57%) |
Jun 07, 2019 | 16.93 | 17.06 | 16.91 | 16.92 | 1,982,802 | +0.13(+0.79%) |
Jun 06, 2019 | 16.82 | 16.85 | 16.72 | 16.79 | 2,718,200 | +0.16(+0.95%) |
Jun 05, 2019 | 16.76 | 16.77 | 16.60 | 16.63 | 1,583,525 | +0.04(+0.21%) |
Jun 04, 2019 | 16.45 | 16.61 | 16.41 | 16.60 | 1,837,324 | +0.38(+2.33%) |
Jun 03, 2019 | 16.11 | 16.25 | 16.08 | 16.22 | 1,823,184 | +0.22(+1.38%) |
May 31, 2019 | 16.03 | 16.08 | 15.97 | 16.00 | 5,443,899 | -0.15(-0.93%) |
May 30, 2019 | 16.19 | 16.25 | 16.08 | 16.15 | 3,467,781 | +0.03(+0.16%) |
May 29, 2019 | 16.15 | 16.18 | 16.06 | 16.12 | 5,917,433 | -0.15(-0.92%) |
May 28, 2019 | 16.47 | 16.51 | 16.27 | 16.27 | 3,306,947 | -0.30(-1.81%) |
May 24, 2019 | 16.52 | 16.61 | 16.47 | 16.57 | 1,428,185 | +0.12(+0.75%) |
May 23, 2019 | 16.36 | 16.47 | 16.30 | 16.45 | 2,210,633 | -0.24(-1.42%) |
May 22, 2019 | 16.64 | 16.73 | 16.60 | 16.69 | 2,708,469 | +0.07(+0.42%) |
May 21, 2019 | 16.64 | 16.73 | 16.57 | 16.62 | 2,982,819 | -0.02(-0.11%) |
May 20, 2019 | 16.50 | 16.64 | 16.47 | 16.63 | 2,130,579 | -0.07(-0.42%) |
May 17, 2019 | 16.80 | 16.86 | 16.69 | 16.70 | 1,848,494 | -0.24(-1.40%) |
May 16, 2019 | 16.80 | 16.95 | 16.76 | 16.94 | 2,558,547 | +0.34(+2.07%) |
May 15, 2019 | 16.29 | 16.63 | 16.26 | 16.60 | 1,607,911 | +0.15(+0.91%) |
May 14, 2019 | 16.41 | 16.56 | 16.35 | 16.45 | 1,513,092 | -0.02(-0.11%) |
May 13, 2019 | 16.52 | 16.55 | 16.39 | 16.47 | 2,621,542 | -0.44(-2.60%) |
May 10, 2019 | 16.89 | 16.93 | 16.70 | 16.91 | 2,874,665 | +0.18(+1.11%) |
May 09, 2019 | 16.59 | 16.77 | 16.55 | 16.72 | 2,313,907 | -0.03(-0.16%) |
May 08, 2019 | 16.88 | 16.91 | 16.74 | 16.75 | 2,444,083 | -0.03(-0.16%) |
May 07, 2019 | 16.84 | 16.88 | 16.70 | 16.77 | 2,229,077 | -0.47(-2.71%) |
May 06, 2019 | 17.06 | 17.24 | 17.04 | 17.24 | 1,627,205 | -0.04(-0.22%) |
May 03, 2019 | 17.19 | 17.29 | 17.18 | 17.28 | 1,623,770 | +0.12(+0.69%) |
May 02, 2019 | 17.30 | 17.30 | 17.14 | 17.16 | 1,679,810 | -0.18(-1.02%) |