Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.99 | 18.00 | 17.68 | 17.84 | 213,670 | -0.19(-1.06%) |
Jul 30, 2019 | 18.02 | 18.12 | 18.01 | 18.03 | 133,414 | -0.04(-0.20%) |
Jul 29, 2019 | 18.16 | 18.16 | 18.07 | 18.07 | 92,314 | +0.08(+0.45%) |
Jul 26, 2019 | 18.00 | 18.03 | 17.93 | 17.98 | 125,552 | -0.12(-0.65%) |
Jul 25, 2019 | 18.18 | 18.22 | 18.08 | 18.10 | 169,818 | +0.05(+0.30%) |
Jul 24, 2019 | 17.98 | 18.09 | 17.98 | 18.05 | 109,843 | +0.15(+0.86%) |
Jul 23, 2019 | 17.88 | 17.93 | 17.88 | 17.89 | 109,658 | +0.01(+0.05%) |
Jul 22, 2019 | 17.88 | 17.93 | 17.87 | 17.88 | 99,847 | +0.00(+0.00%) |
Jul 19, 2019 | 17.91 | 17.95 | 17.83 | 17.88 | 193,555 | +0.11(+0.61%) |
Jul 18, 2019 | 17.65 | 17.82 | 17.65 | 17.78 | 206,522 | +0.16(+0.93%) |
Jul 17, 2019 | 17.63 | 17.67 | 17.57 | 17.61 | 123,237 | -0.01(-0.05%) |
Jul 16, 2019 | 17.77 | 17.77 | 17.62 | 17.62 | 144,029 | -0.20(-1.12%) |
Jul 15, 2019 | 17.83 | 17.87 | 17.80 | 17.82 | 115,180 | -0.04(-0.20%) |
Jul 12, 2019 | 17.83 | 17.87 | 17.79 | 17.86 | 135,235 | +0.08(+0.46%) |
Jul 11, 2019 | 17.74 | 17.78 | 17.69 | 17.78 | 237,787 | +0.06(+0.36%) |
Jul 10, 2019 | 17.69 | 17.75 | 17.64 | 17.71 | 189,718 | +0.05(+0.26%) |
Jul 09, 2019 | 17.68 | 17.70 | 17.58 | 17.67 | 210,235 | -0.17(-0.97%) |
Jul 08, 2019 | 17.94 | 17.94 | 17.83 | 17.84 | 201,479 | -0.26(-1.46%) |
Jul 05, 2019 | 18.08 | 18.10 | 17.95 | 18.10 | 161,754 | +0.10(+0.56%) |
Jul 03, 2019 | 17.91 | 18.01 | 17.90 | 18.00 | 159,003 | +0.10(+0.56%) |
Jul 02, 2019 | 17.86 | 17.91 | 17.77 | 17.90 | 240,464 | -0.17(-0.96%) |
Jul 01, 2019 | 18.10 | 18.13 | 18.03 | 18.08 | 258,433 | -0.04(-0.20%) |
Jun 28, 2019 | 18.04 | 18.18 | 18.04 | 18.11 | 182,991 | +0.16(+0.91%) |
Jun 27, 2019 | 17.92 | 17.96 | 17.90 | 17.95 | 91,637 | +0.12(+0.66%) |
Jun 26, 2019 | 17.90 | 17.91 | 17.81 | 17.83 | 193,168 | -0.07(-0.41%) |
Jun 25, 2019 | 17.99 | 17.99 | 17.88 | 17.90 | 199,123 | -0.05(-0.30%) |
Jun 24, 2019 | 17.88 | 17.96 | 17.88 | 17.96 | 105,185 | +0.16(+0.92%) |
Jun 21, 2019 | 17.71 | 17.89 | 17.71 | 17.79 | 87,259 | -0.10(-0.56%) |
Jun 20, 2019 | 17.99 | 17.99 | 17.85 | 17.89 | 170,482 | +0.15(+0.82%) |
Jun 19, 2019 | 17.74 | 17.83 | 17.74 | 17.75 | 150,813 | +0.01(+0.05%) |
Jun 18, 2019 | 17.59 | 17.78 | 17.57 | 17.74 | 219,403 | +0.20(+1.14%) |
Jun 17, 2019 | 17.49 | 17.60 | 17.49 | 17.54 | 179,131 | +0.06(+0.36%) |
Jun 14, 2019 | 17.50 | 17.53 | 17.32 | 17.48 | 207,860 | -0.29(-1.64%) |
Jun 13, 2019 | 17.75 | 17.77 | 17.70 | 17.77 | 101,908 | +0.12(+0.67%) |
Jun 12, 2019 | 17.74 | 17.77 | 17.64 | 17.65 | 206,689 | -0.27(-1.52%) |
Jun 11, 2019 | 18.04 | 18.07 | 17.89 | 17.92 | 283,176 | +0.00(+0.00%) |
Jun 10, 2019 | 17.46 | 17.93 | 17.46 | 17.92 | 215,687 | +0.06(+0.36%) |
Jun 07, 2019 | 17.80 | 17.92 | 17.80 | 17.86 | 242,632 | +0.11(+0.61%) |
Jun 06, 2019 | 17.59 | 17.78 | 17.59 | 17.75 | 221,350 | +0.17(+0.98%) |
Jun 05, 2019 | 17.58 | 17.67 | 17.53 | 17.58 | 188,381 | +0.00(+0.00%) |
Jun 04, 2019 | 17.29 | 17.58 | 17.29 | 17.58 | 201,301 | +0.34(+1.95%) |
Jun 03, 2019 | 17.21 | 17.26 | 17.14 | 17.24 | 213,182 | -0.03(-0.16%) |
May 31, 2019 | 17.19 | 17.30 | 17.16 | 17.27 | 200,818 | -0.08(-0.47%) |
May 30, 2019 | 17.36 | 17.43 | 17.29 | 17.35 | 249,157 | -0.03(-0.16%) |
May 29, 2019 | 17.33 | 17.39 | 17.31 | 17.38 | 174,516 | -0.03(-0.16%) |
May 28, 2019 | 17.59 | 17.59 | 17.40 | 17.40 | 233,560 | -0.26(-1.49%) |
May 24, 2019 | 17.60 | 17.69 | 17.59 | 17.67 | 141,728 | +0.15(+0.88%) |
May 23, 2019 | 17.67 | 17.67 | 17.37 | 17.51 | 230,146 | -0.39(-2.18%) |
May 22, 2019 | 17.86 | 18.00 | 17.86 | 17.90 | 409,699 | +0.14(+0.77%) |
May 21, 2019 | 17.74 | 17.78 | 17.66 | 17.77 | 597,411 | +0.55(+3.17%) |
May 20, 2019 | 17.08 | 17.29 | 17.06 | 17.22 | 1,003,871 | +1.45(+9.22%) |
May 17, 2019 | 15.96 | 15.97 | 15.76 | 15.77 | 460,946 | -0.55(-3.34%) |
May 16, 2019 | 16.41 | 16.51 | 16.29 | 16.31 | 387,995 | -0.24(-1.43%) |
May 15, 2019 | 16.42 | 16.74 | 16.33 | 16.55 | 387,698 | +0.02(+0.12%) |
May 14, 2019 | 16.47 | 16.59 | 16.38 | 16.53 | 305,744 | +0.13(+0.80%) |
May 13, 2019 | 16.57 | 16.58 | 16.36 | 16.40 | 378,220 | -0.43(-2.55%) |
May 10, 2019 | 16.62 | 16.83 | 16.58 | 16.83 | 311,622 | +0.27(+1.64%) |
May 09, 2019 | 16.50 | 16.57 | 16.39 | 16.56 | 329,411 | -0.04(-0.26%) |
May 08, 2019 | 16.56 | 16.74 | 16.56 | 16.60 | 346,937 | +0.10(+0.58%) |
May 07, 2019 | 16.63 | 16.63 | 16.42 | 16.50 | 306,748 | -0.25(-1.47%) |
May 06, 2019 | 16.71 | 16.77 | 16.61 | 16.75 | 363,945 | -0.28(-1.65%) |
May 03, 2019 | 16.96 | 17.03 | 16.93 | 17.03 | 215,195 | +0.13(+0.78%) |
May 02, 2019 | 17.05 | 17.05 | 16.86 | 16.90 | 331,364 | -0.36(-2.08%) |