Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.15 | 18.70 | 18.13 | 18.53 | 109,372 | +0.38(+2.09%) |
Jul 30, 2019 | 17.96 | 18.20 | 17.96 | 18.15 | 142,674 | +0.07(+0.39%) |
Jul 29, 2019 | 17.78 | 18.15 | 17.78 | 18.08 | 43,615 | +0.28(+1.57%) |
Jul 26, 2019 | 17.59 | 17.95 | 17.37 | 17.80 | 94,700 | +0.16(+0.91%) |
Jul 25, 2019 | 17.77 | 17.77 | 17.55 | 17.64 | 29,369 | -0.13(-0.73%) |
Jul 24, 2019 | 17.66 | 17.87 | 17.56 | 17.77 | 60,538 | +0.06(+0.34%) |
Jul 23, 2019 | 17.71 | 17.78 | 17.63 | 17.71 | 28,479 | +0.00(+0.00%) |
Jul 22, 2019 | 17.58 | 17.77 | 17.44 | 17.71 | 37,267 | +0.12(+0.68%) |
Jul 19, 2019 | 17.70 | 17.86 | 17.57 | 17.59 | 27,800 | -0.21(-1.18%) |
Jul 18, 2019 | 17.77 | 17.89 | 17.61 | 17.80 | 27,504 | -0.05(-0.28%) |
Jul 17, 2019 | 17.93 | 17.93 | 17.71 | 17.85 | 37,441 | -0.14(-0.78%) |
Jul 16, 2019 | 17.90 | 18.09 | 17.85 | 17.99 | 30,860 | +0.06(+0.33%) |
Jul 15, 2019 | 17.83 | 17.99 | 17.70 | 17.93 | 70,574 | +0.12(+0.67%) |
Jul 12, 2019 | 17.68 | 17.94 | 17.68 | 17.81 | 56,100 | +0.04(+0.23%) |
Jul 11, 2019 | 17.98 | 18.04 | 17.70 | 17.77 | 43,751 | -0.20(-1.11%) |
Jul 10, 2019 | 18.15 | 18.25 | 17.94 | 17.97 | 68,534 | -0.16(-0.88%) |
Jul 09, 2019 | 18.21 | 18.25 | 18.05 | 18.13 | 36,749 | -0.09(-0.49%) |
Jul 08, 2019 | 18.20 | 18.36 | 18.09 | 18.22 | 45,057 | +0.07(+0.39%) |
Jul 05, 2019 | 17.67 | 18.21 | 17.67 | 18.15 | 67,100 | +0.54(+3.07%) |
Jul 03, 2019 | 17.51 | 17.64 | 17.49 | 17.61 | 46,100 | +0.06(+0.34%) |
Jul 02, 2019 | 17.55 | 17.75 | 17.40 | 17.55 | 94,223 | +0.04(+0.23%) |
Jul 01, 2019 | 16.74 | 17.66 | 16.74 | 17.51 | 107,382 | +0.92(+5.55%) |
Jun 28, 2019 | 16.50 | 16.63 | 16.38 | 16.59 | 300,900 | +0.09(+0.55%) |
Jun 27, 2019 | 16.29 | 16.50 | 16.29 | 16.50 | 68,300 | +0.23(+1.41%) |
Jun 26, 2019 | 16.62 | 16.74 | 16.27 | 16.27 | 145,375 | -0.33(-1.99%) |
Jun 25, 2019 | 16.76 | 16.94 | 16.54 | 16.60 | 68,310 | -0.16(-0.95%) |
Jun 24, 2019 | 16.90 | 17.05 | 16.75 | 16.76 | 70,337 | -0.18(-1.06%) |
Jun 21, 2019 | 16.75 | 16.98 | 16.75 | 16.94 | 78,400 | +0.14(+0.83%) |
Jun 20, 2019 | 16.76 | 16.84 | 16.65 | 16.80 | 44,843 | +0.11(+0.66%) |
Jun 19, 2019 | 16.64 | 16.76 | 16.62 | 16.69 | 48,543 | +0.03(+0.18%) |
Jun 18, 2019 | 16.55 | 16.85 | 16.51 | 16.66 | 45,211 | +0.16(+0.97%) |
Jun 17, 2019 | 16.29 | 16.60 | 16.29 | 16.50 | 58,785 | +0.20(+1.23%) |
Jun 14, 2019 | 16.52 | 16.54 | 16.21 | 16.30 | 68,600 | -0.25(-1.51%) |
Jun 13, 2019 | 16.57 | 16.75 | 16.51 | 16.55 | 39,506 | +0.05(+0.30%) |
Jun 12, 2019 | 17.06 | 17.20 | 16.37 | 16.50 | 97,441 | -0.55(-3.23%) |
Jun 11, 2019 | 16.99 | 17.21 | 16.94 | 17.05 | 158,661 | +0.10(+0.59%) |
Jun 10, 2019 | 16.90 | 17.15 | 16.90 | 16.95 | 34,810 | +0.08(+0.47%) |
Jun 07, 2019 | 16.46 | 16.97 | 16.46 | 16.87 | 51,900 | +0.52(+3.18%) |
Jun 06, 2019 | 16.19 | 16.40 | 16.05 | 16.35 | 90,235 | +0.15(+0.93%) |
Jun 05, 2019 | 16.23 | 16.39 | 16.06 | 16.20 | 72,657 | -0.03(-0.18%) |
Jun 04, 2019 | 16.29 | 16.35 | 16.15 | 16.23 | 66,469 | +0.07(+0.43%) |
Jun 03, 2019 | 16.28 | 16.28 | 16.07 | 16.16 | 72,876 | -0.03(-0.19%) |
May 31, 2019 | 16.20 | 16.36 | 16.10 | 16.19 | 84,600 | -0.16(-0.98%) |
May 30, 2019 | 16.38 | 16.48 | 16.28 | 16.35 | 34,734 | -0.02(-0.12%) |
May 29, 2019 | 16.30 | 16.38 | 16.20 | 16.37 | 52,973 | +0.01(+0.06%) |
May 28, 2019 | 16.38 | 16.51 | 16.33 | 16.36 | 40,757 | -0.02(-0.12%) |
May 24, 2019 | 16.48 | 16.57 | 16.32 | 16.38 | 50,900 | +0.00(+0.00%) |
May 23, 2019 | 16.24 | 16.41 | 16.20 | 16.38 | 91,203 | +0.01(+0.06%) |
May 22, 2019 | 16.63 | 16.81 | 16.31 | 16.37 | 54,193 | -0.33(-1.98%) |
May 21, 2019 | 16.64 | 16.75 | 16.55 | 16.70 | 30,961 | +0.10(+0.60%) |
May 20, 2019 | 16.68 | 16.96 | 16.52 | 16.60 | 54,060 | -0.17(-1.01%) |
May 17, 2019 | 16.75 | 17.10 | 16.69 | 16.77 | 56,800 | -0.11(-0.65%) |
May 16, 2019 | 16.94 | 17.20 | 16.82 | 16.88 | 71,553 | +0.07(+0.42%) |
May 15, 2019 | 16.81 | 17.10 | 16.77 | 16.81 | 75,807 | -0.03(-0.18%) |
May 14, 2019 | 17.17 | 17.30 | 16.80 | 16.84 | 59,687 | -0.26(-1.52%) |
May 13, 2019 | 17.49 | 17.54 | 17.09 | 17.10 | 62,786 | -0.59(-3.34%) |
May 10, 2019 | 17.62 | 17.80 | 17.44 | 17.69 | 41,200 | +0.00(+0.00%) |
May 09, 2019 | 18.31 | 18.33 | 17.65 | 17.69 | 46,277 | -0.67(-3.65%) |
May 08, 2019 | 18.16 | 18.42 | 18.08 | 18.36 | 38,841 | +0.20(+1.10%) |
May 07, 2019 | 18.56 | 18.86 | 18.00 | 18.16 | 60,126 | -0.39(-2.10%) |
May 06, 2019 | 17.92 | 18.61 | 17.92 | 18.55 | 69,181 | +0.49(+2.71%) |
May 03, 2019 | 17.63 | 18.13 | 17.59 | 18.06 | 47,200 | +0.46(+2.61%) |
May 02, 2019 | 17.44 | 17.85 | 17.44 | 17.60 | 57,979 | +0.12(+0.69%) |