Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.78 | 16.78 | 16.43 | 16.52 | 13,420 | +0.28(+1.72%) |
Jul 30, 2019 | 16.14 | 16.25 | 16.14 | 16.24 | 22,148 | +0.17(+1.06%) |
Jul 29, 2019 | 16.25 | 16.25 | 16.07 | 16.07 | 2,459 | -0.32(-1.92%) |
Jul 26, 2019 | 16.50 | 16.50 | 16.35 | 16.39 | 11,100 | -0.66(-3.87%) |
Jul 25, 2019 | 17.08 | 17.23 | 16.89 | 17.05 | 3,910 | -0.63(-3.59%) |
Jul 24, 2019 | 17.46 | 17.68 | 17.46 | 17.68 | 5,077 | +0.44(+2.55%) |
Jul 23, 2019 | 17.17 | 17.27 | 17.10 | 17.24 | 48,828 | +0.07(+0.40%) |
Jul 22, 2019 | 17.25 | 17.25 | 17.02 | 17.17 | 12,345 | +0.00(+0.00%) |
Jul 19, 2019 | 17.24 | 17.32 | 17.12 | 17.17 | 5,500 | +0.43(+2.57%) |
Jul 18, 2019 | 16.67 | 16.83 | 16.58 | 16.74 | 18,884 | -0.69(-3.96%) |
Jul 17, 2019 | 17.14 | 17.54 | 17.11 | 17.43 | 6,721 | +0.22(+1.28%) |
Jul 16, 2019 | 17.25 | 17.30 | 17.14 | 17.21 | 16,517 | -0.07(-0.43%) |
Jul 15, 2019 | 17.22 | 17.37 | 17.20 | 17.29 | 1,556 | +0.02(+0.14%) |
Jul 12, 2019 | 17.23 | 17.26 | 17.14 | 17.26 | 1,900 | +0.00(+0.00%) |
Jul 11, 2019 | 17.13 | 17.26 | 16.83 | 17.26 | 8,265 | +0.28(+1.68%) |
Jul 10, 2019 | 16.96 | 17.23 | 16.66 | 16.98 | 8,122 | +0.44(+2.63%) |
Jul 09, 2019 | 16.42 | 16.54 | 16.42 | 16.54 | 6,525 | -0.16(-0.96%) |
Jul 08, 2019 | 16.70 | 16.71 | 16.60 | 16.70 | 15,516 | +0.00(+0.00%) |
Jul 05, 2019 | 16.61 | 16.70 | 16.55 | 16.70 | 11,200 | -0.41(-2.40%) |
Jul 03, 2019 | 17.12 | 17.15 | 17.11 | 17.11 | 5,000 | +0.12(+0.71%) |
Jul 02, 2019 | 16.96 | 17.25 | 16.76 | 16.99 | 61,315 | -0.23(-1.31%) |
Jul 01, 2019 | 17.27 | 17.28 | 17.12 | 17.21 | 5,708 | +0.27(+1.62%) |
Jun 28, 2019 | 17.15 | 17.15 | 16.94 | 16.94 | 1,300 | -0.14(-0.82%) |
Jun 27, 2019 | 17.15 | 17.28 | 17.05 | 17.08 | 27,094 | -0.06(-0.35%) |
Jun 26, 2019 | 17.15 | 17.25 | 17.10 | 17.14 | 11,478 | +0.74(+4.51%) |
Jun 25, 2019 | 16.80 | 16.80 | 16.40 | 16.40 | 32,363 | -0.06(-0.35%) |
Jun 24, 2019 | 16.39 | 16.50 | 16.35 | 16.46 | 11,484 | -0.22(-1.33%) |
Jun 21, 2019 | 16.78 | 16.99 | 16.65 | 16.68 | 12,600 | +0.47(+2.90%) |
Jun 20, 2019 | 16.21 | 16.21 | 16.21 | 391 | +0.00(+0.00%) | |
Jun 19, 2019 | 16.40 | 16.95 | 16.21 | 16.21 | 1,647 | -0.39(-2.35%) |
Jun 18, 2019 | 16.64 | 16.68 | 16.37 | 16.60 | 4,330 | +0.04(+0.22%) |
Jun 17, 2019 | 17.02 | 17.02 | 16.56 | 16.56 | 3,772 | -0.68(-3.92%) |
Jun 14, 2019 | 17.43 | 17.43 | 17.22 | 17.24 | 2,800 | -0.32(-1.82%) |
Jun 13, 2019 | 17.60 | 17.60 | 17.33 | 17.56 | 3,929 | +0.22(+1.27%) |
Jun 12, 2019 | 17.43 | 17.43 | 17.16 | 17.34 | 3,488 | -0.39(-2.19%) |
Jun 11, 2019 | 17.50 | 17.73 | 17.40 | 17.73 | 78,981 | +0.45(+2.60%) |
Jun 10, 2019 | 17.34 | 17.34 | 17.10 | 17.28 | 1,154 | +0.31(+1.80%) |
Jun 07, 2019 | 16.93 | 17.06 | 16.80 | 16.97 | 2,000 | +0.22(+1.34%) |
Jun 06, 2019 | 16.72 | 16.75 | 16.69 | 16.75 | 1,379 | -0.03(-0.18%) |
Jun 05, 2019 | 16.95 | 16.95 | 16.56 | 16.78 | 175,778 | -0.08(-0.47%) |
Jun 04, 2019 | 16.71 | 16.86 | 16.55 | 16.86 | 4,368 | -0.26(-1.52%) |
Jun 03, 2019 | 16.72 | 17.12 | 16.58 | 17.12 | 8,592 | +0.41(+2.45%) |
May 31, 2019 | 16.78 | 16.94 | 16.51 | 16.71 | 1,100 | -0.04(-0.27%) |
May 30, 2019 | 16.64 | 16.75 | 16.64 | 16.75 | 725 | +0.02(+0.09%) |
May 29, 2019 | 16.99 | 16.99 | 16.70 | 16.74 | 3,036 | -0.60(-3.46%) |
May 28, 2019 | 17.45 | 17.45 | 17.34 | 17.34 | 3,581 | +0.08(+0.46%) |
May 24, 2019 | 17.51 | 17.51 | 17.26 | 17.26 | 2,700 | -0.16(-0.95%) |
May 23, 2019 | 17.74 | 17.74 | 17.15 | 17.43 | 8,706 | -0.72(-3.99%) |
May 22, 2019 | 18.04 | 18.18 | 17.97 | 18.15 | 4,233 | -0.33(-1.79%) |
May 21, 2019 | 18.33 | 18.48 | 18.13 | 18.48 | 9,278 | +0.39(+2.16%) |
May 20, 2019 | 17.69 | 18.09 | 17.60 | 18.09 | 2,081 | +0.47(+2.68%) |
May 17, 2019 | 17.75 | 17.76 | 17.62 | 17.62 | 3,200 | +0.25(+1.43%) |
May 16, 2019 | 16.92 | 17.37 | 16.92 | 17.37 | 2,098 | +0.49(+2.90%) |
May 15, 2019 | 16.20 | 16.88 | 16.20 | 16.88 | 2,347 | +0.55(+3.37%) |
May 14, 2019 | 16.44 | 16.44 | 16.28 | 16.33 | 1,424 | +0.18(+1.11%) |
May 13, 2019 | 16.03 | 16.15 | 15.68 | 16.15 | 4,116 | -0.30(-1.79%) |
May 10, 2019 | 15.78 | 16.45 | 15.77 | 16.45 | 6,500 | +0.65(+4.12%) |
May 09, 2019 | 15.92 | 16.18 | 15.71 | 15.79 | 14,970 | -0.22(-1.34%) |
May 08, 2019 | 15.84 | 16.15 | 15.84 | 16.01 | 4,629 | -0.06(-0.37%) |
May 07, 2019 | 15.98 | 16.07 | 15.73 | 16.07 | 5,994 | -0.14(-0.86%) |
May 06, 2019 | 16.71 | 16.77 | 16.21 | 16.21 | 8,670 | -0.18(-1.13%) |
May 03, 2019 | 16.87 | 16.87 | 16.39 | 16.39 | 1,900 | +0.32(+1.96%) |
May 02, 2019 | 16.61 | 16.66 | 16.08 | 16.08 | 3,884 | -0.63(-3.77%) |