Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.18 | 18.31 | 18.18 | 18.19 | 7,214 | -0.08(-0.46%) |
Jul 30, 2019 | 18.03 | 18.30 | 18.03 | 18.27 | 11,826 | +0.21(+1.16%) |
Jul 29, 2019 | 18.07 | 18.07 | 18.06 | 18.06 | 3,192 | +0.10(+0.55%) |
Jul 26, 2019 | 18.02 | 18.02 | 17.96 | 17.96 | 3,995 | -0.06(-0.33%) |
Jul 25, 2019 | 18.02 | 18.02 | 18.02 | 19 | +0.00(+0.00%) | |
Jul 24, 2019 | 17.92 | 18.02 | 17.92 | 18.02 | 9,036 | +0.11(+0.59%) |
Jul 23, 2019 | 18.00 | 18.02 | 17.92 | 17.92 | 10,454 | -0.01(-0.05%) |
Jul 22, 2019 | 17.92 | 17.92 | 17.92 | 892 | +0.00(+0.00%) | |
Jul 19, 2019 | 17.89 | 17.98 | 17.89 | 17.92 | 14,982 | +0.01(+0.05%) |
Jul 18, 2019 | 18.02 | 18.02 | 17.89 | 17.92 | 17,925 | -0.05(-0.28%) |
Jul 17, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 489 | +0.08(+0.42%) |
Jul 16, 2019 | 17.99 | 18.12 | 17.89 | 17.89 | 48,753 | -0.13(-0.72%) |
Jul 15, 2019 | 17.93 | 18.02 | 17.89 | 18.02 | 6,642 | +0.14(+0.79%) |
Jul 12, 2019 | 18.01 | 18.01 | 17.88 | 17.88 | 21,641 | -0.11(-0.62%) |
Jul 11, 2019 | 17.98 | 17.99 | 17.98 | 17.99 | 3,828 | -0.02(-0.08%) |
Jul 10, 2019 | 18.03 | 18.03 | 17.95 | 18.01 | 17,309 | +0.06(+0.33%) |
Jul 09, 2019 | 18.05 | 18.05 | 17.95 | 17.95 | 3,722 | -0.21(-1.16%) |
Jul 08, 2019 | 18.21 | 18.21 | 17.86 | 18.16 | 19,690 | -0.14(-0.74%) |
Jul 05, 2019 | 17.87 | 18.29 | 17.87 | 18.29 | 5,660 | +0.42(+2.35%) |
Jul 03, 2019 | 17.87 | 17.98 | 17.87 | 17.87 | 15,981 | +0.00(+0.00%) |
Jul 02, 2019 | 18.03 | 18.52 | 17.87 | 17.87 | 15,232 | +0.00(+0.00%) |
Jul 01, 2019 | 18.16 | 18.59 | 17.87 | 17.87 | 20,805 | -0.15(-0.83%) |
Jun 28, 2019 | 18.02 | 18.30 | 17.74 | 18.02 | 659,903 | +0.12(+0.67%) |
Jun 27, 2019 | 17.72 | 18.01 | 17.72 | 17.90 | 51,576 | +0.48(+2.76%) |
Jun 26, 2019 | 17.48 | 17.63 | 17.42 | 17.42 | 22,244 | +0.05(+0.26%) |
Jun 25, 2019 | 17.33 | 17.54 | 17.33 | 17.38 | 22,434 | +0.03(+0.17%) |
Jun 24, 2019 | 17.85 | 17.97 | 17.34 | 17.34 | 30,314 | -0.68(-3.75%) |
Jun 21, 2019 | 17.23 | 18.02 | 17.23 | 18.02 | 30,964 | +0.69(+3.97%) |
Jun 20, 2019 | 17.65 | 18.18 | 17.31 | 17.33 | 14,123 | -0.13(-0.74%) |
Jun 19, 2019 | 17.71 | 17.71 | 17.46 | 17.46 | 34,113 | -0.21(-1.19%) |
Jun 18, 2019 | 17.79 | 17.90 | 17.57 | 17.67 | 19,347 | +0.04(+0.22%) |
Jun 17, 2019 | 17.66 | 17.94 | 17.50 | 17.63 | 26,845 | -0.12(-0.69%) |
Jun 14, 2019 | 17.96 | 18.22 | 17.57 | 17.76 | 10,654 | -0.03(-0.19%) |
Jun 13, 2019 | 17.81 | 18.02 | 17.57 | 17.79 | 45,956 | -0.03(-0.19%) |
Jun 12, 2019 | 17.55 | 17.97 | 17.52 | 17.82 | 18,875 | +0.31(+1.74%) |
Jun 11, 2019 | 17.37 | 17.64 | 17.35 | 17.52 | 16,698 | +0.14(+0.83%) |
Jun 10, 2019 | 17.31 | 17.37 | 17.22 | 17.37 | 18,151 | +0.32(+1.90%) |
Jun 07, 2019 | 16.92 | 17.05 | 16.77 | 17.05 | 37,390 | +0.24(+1.43%) |
Jun 06, 2019 | 16.81 | 17.07 | 16.81 | 16.81 | 8,483 | -0.28(-1.63%) |
Jun 05, 2019 | 16.94 | 17.30 | 16.90 | 17.09 | 18,394 | -0.13(-0.75%) |
Jun 04, 2019 | 17.50 | 17.50 | 16.93 | 17.22 | 5,662 | +0.14(+0.84%) |
Jun 03, 2019 | 16.96 | 17.12 | 16.87 | 17.07 | 12,419 | -0.07(-0.44%) |
May 31, 2019 | 17.37 | 17.37 | 17.11 | 17.15 | 14,355 | -0.40(-2.30%) |
May 30, 2019 | 17.55 | 17.97 | 17.32 | 17.55 | 14,996 | +0.07(+0.43%) |
May 29, 2019 | 17.86 | 18.41 | 17.48 | 17.48 | 4,289 | -0.63(-3.49%) |
May 28, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 888 | +0.00(+0.00%) |
May 24, 2019 | 18.20 | 18.57 | 18.11 | 18.11 | 9,347 | +0.18(+1.02%) |
May 23, 2019 | 18.57 | 18.57 | 17.93 | 17.93 | 4,733 | -0.96(-5.11%) |
May 22, 2019 | 17.51 | 19.45 | 17.51 | 18.89 | 24,627 | +1.38(+7.89%) |
May 21, 2019 | 17.42 | 17.51 | 17.33 | 17.51 | 7,875 | +0.06(+0.34%) |
May 20, 2019 | 17.50 | 17.50 | 17.45 | 17.45 | 4,526 | +0.01(+0.04%) |
May 17, 2019 | 17.86 | 17.86 | 16.82 | 17.44 | 9,347 | -0.33(-1.88%) |
May 16, 2019 | 17.34 | 17.78 | 17.34 | 17.78 | 5,608 | +0.41(+2.35%) |
May 15, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 2,764 | -0.18(-1.02%) |
May 14, 2019 | 17.39 | 17.55 | 17.11 | 17.55 | 6,540 | +0.25(+1.45%) |
May 13, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 4,426 | -0.32(-1.84%) |
May 10, 2019 | 17.64 | 17.64 | 17.62 | 17.62 | 2,670 | +0.58(+3.37%) |
May 09, 2019 | 17.18 | 17.37 | 17.04 | 17.04 | 9,758 | -0.13(-0.75%) |
May 08, 2019 | 17.22 | 17.37 | 17.12 | 17.17 | 19,236 | -0.03(-0.16%) |
May 07, 2019 | 17.45 | 17.45 | 17.20 | 17.20 | 8,376 | +0.01(+0.05%) |
May 06, 2019 | 17.45 | 17.45 | 17.19 | 17.19 | 3,795 | -0.26(-1.48%) |
May 03, 2019 | 17.36 | 17.45 | 17.34 | 17.45 | 20,364 | +0.00(+0.00%) |
May 02, 2019 | 17.45 | 17.45 | 17.31 | 17.45 | 18,561 | +0.13(+0.78%) |