Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.49 | 16.60 | 16.34 | 16.44 | 528,626 | -0.06(-0.35%) |
Jul 30, 2019 | 16.43 | 16.49 | 16.33 | 16.49 | 226,543 | +0.09(+0.52%) |
Jul 29, 2019 | 16.41 | 16.47 | 16.40 | 16.41 | 119,656 | +0.02(+0.13%) |
Jul 26, 2019 | 16.29 | 16.40 | 16.27 | 16.39 | 127,785 | +0.11(+0.70%) |
Jul 25, 2019 | 16.34 | 16.39 | 16.24 | 16.27 | 164,722 | -0.04(-0.22%) |
Jul 24, 2019 | 16.25 | 16.33 | 16.24 | 16.31 | 140,594 | +0.06(+0.35%) |
Jul 23, 2019 | 16.22 | 16.25 | 16.19 | 16.25 | 112,717 | +0.06(+0.40%) |
Jul 22, 2019 | 16.22 | 16.24 | 16.12 | 16.19 | 186,256 | +0.01(+0.04%) |
Jul 19, 2019 | 16.20 | 16.31 | 16.17 | 16.18 | 323,535 | +0.02(+0.13%) |
Jul 18, 2019 | 16.19 | 16.19 | 16.08 | 16.16 | 133,948 | -0.03(-0.18%) |
Jul 17, 2019 | 16.27 | 16.27 | 16.14 | 16.19 | 171,354 | -0.06(-0.35%) |
Jul 16, 2019 | 16.24 | 16.28 | 16.21 | 16.24 | 175,435 | +0.01(+0.09%) |
Jul 15, 2019 | 16.25 | 16.27 | 16.18 | 16.23 | 200,395 | -0.02(-0.13%) |
Jul 12, 2019 | 16.19 | 16.26 | 16.19 | 16.25 | 153,482 | +0.09(+0.53%) |
Jul 11, 2019 | 16.20 | 16.21 | 16.10 | 16.17 | 163,312 | +0.02(+0.13%) |
Jul 10, 2019 | 16.10 | 16.20 | 16.10 | 16.14 | 150,034 | +0.09(+0.58%) |
Jul 09, 2019 | 16.07 | 16.08 | 16.01 | 16.05 | 130,362 | -0.02(-0.13%) |
Jul 08, 2019 | 16.17 | 16.20 | 16.07 | 16.07 | 90,415 | -0.12(-0.75%) |
Jul 05, 2019 | 16.03 | 16.19 | 15.97 | 16.19 | 139,721 | +0.14(+0.89%) |
Jul 03, 2019 | 16.02 | 16.07 | 15.97 | 16.05 | 171,597 | +0.09(+0.55%) |
Jul 02, 2019 | 15.96 | 15.99 | 15.90 | 15.96 | 142,265 | +0.01(+0.09%) |
Jul 01, 2019 | 16.12 | 16.15 | 15.90 | 15.95 | 233,493 | -0.07(-0.44%) |
Jun 28, 2019 | 15.91 | 16.05 | 15.91 | 16.02 | 232,719 | +0.16(+0.98%) |
Jun 27, 2019 | 15.74 | 15.88 | 15.73 | 15.86 | 95,711 | +0.13(+0.85%) |
Jun 26, 2019 | 15.85 | 15.85 | 15.72 | 15.73 | 100,739 | -0.09(-0.58%) |
Jun 25, 2019 | 15.89 | 15.89 | 15.80 | 15.82 | 119,946 | -0.02(-0.13%) |
Jun 24, 2019 | 16.03 | 16.03 | 15.84 | 15.84 | 213,957 | -0.16(-0.97%) |
Jun 21, 2019 | 16.06 | 16.06 | 15.95 | 16.00 | 137,426 | -0.05(-0.31%) |
Jun 20, 2019 | 16.11 | 16.13 | 16.00 | 16.05 | 137,577 | +0.04(+0.22%) |
Jun 19, 2019 | 15.98 | 16.05 | 15.95 | 16.01 | 189,243 | +0.07(+0.46%) |
Jun 18, 2019 | 15.99 | 16.07 | 15.92 | 15.94 | 166,612 | +0.02(+0.12%) |
Jun 17, 2019 | 15.94 | 15.95 | 15.86 | 15.92 | 99,147 | +0.00(+0.00%) |
Jun 14, 2019 | 15.98 | 15.98 | 15.89 | 15.92 | 140,112 | -0.04(-0.22%) |
Jun 13, 2019 | 15.90 | 15.99 | 15.87 | 15.96 | 109,388 | +0.10(+0.62%) |
Jun 12, 2019 | 15.89 | 15.91 | 15.83 | 15.86 | 145,543 | -0.05(-0.31%) |
Jun 11, 2019 | 15.91 | 15.96 | 15.86 | 15.91 | 109,576 | +0.07(+0.45%) |
Jun 10, 2019 | 15.90 | 15.90 | 15.79 | 15.84 | 140,648 | +0.00(+0.00%) |
Jun 07, 2019 | 15.84 | 15.91 | 15.82 | 15.84 | 253,927 | +0.06(+0.36%) |
Jun 06, 2019 | 15.74 | 15.82 | 15.68 | 15.78 | 130,689 | +0.06(+0.40%) |
Jun 05, 2019 | 15.89 | 15.89 | 15.67 | 15.72 | 173,114 | -0.08(-0.49%) |
Jun 04, 2019 | 15.62 | 15.79 | 15.58 | 15.79 | 680,523 | +0.25(+1.63%) |
Jun 03, 2019 | 15.36 | 15.54 | 15.36 | 15.54 | 182,675 | +0.20(+1.33%) |
May 31, 2019 | 15.37 | 15.38 | 15.20 | 15.34 | 1,597,174 | -0.11(-0.68%) |
May 30, 2019 | 15.60 | 15.62 | 15.40 | 15.44 | 234,806 | -0.13(-0.86%) |
May 29, 2019 | 15.72 | 15.72 | 15.49 | 15.58 | 235,606 | -0.19(-1.20%) |
May 28, 2019 | 15.95 | 15.97 | 15.77 | 15.77 | 171,216 | -0.18(-1.15%) |
May 24, 2019 | 16.01 | 16.01 | 15.90 | 15.95 | 75,296 | -0.01(-0.04%) |
May 23, 2019 | 16.00 | 16.00 | 15.88 | 15.95 | 177,940 | -0.08(-0.49%) |
May 22, 2019 | 16.15 | 16.15 | 16.02 | 16.03 | 66,917 | -0.13(-0.78%) |
May 21, 2019 | 16.11 | 16.18 | 16.10 | 16.16 | 94,649 | +0.08(+0.52%) |
May 20, 2019 | 16.17 | 16.19 | 16.05 | 16.07 | 147,429 | -0.13(-0.78%) |
May 17, 2019 | 16.24 | 16.31 | 16.19 | 16.20 | 109,600 | -0.08(-0.52%) |
May 16, 2019 | 16.30 | 16.38 | 16.25 | 16.29 | 98,376 | +0.02(+0.13%) |
May 15, 2019 | 16.17 | 16.29 | 16.12 | 16.26 | 118,576 | +0.11(+0.65%) |
May 14, 2019 | 16.09 | 16.21 | 16.09 | 16.16 | 156,604 | +0.11(+0.70%) |
May 13, 2019 | 16.15 | 16.21 | 16.00 | 16.05 | 183,810 | -0.22(-1.38%) |
May 10, 2019 | 16.09 | 16.28 | 16.05 | 16.27 | 160,699 | +0.17(+1.05%) |
May 09, 2019 | 16.08 | 16.14 | 15.95 | 16.10 | 270,675 | -0.07(-0.43%) |
May 08, 2019 | 16.32 | 16.32 | 16.12 | 16.17 | 147,278 | -0.14(-0.86%) |
May 07, 2019 | 16.34 | 16.42 | 16.22 | 16.31 | 192,087 | -0.11(-0.68%) |
May 06, 2019 | 16.30 | 16.44 | 16.30 | 16.43 | 213,975 | -0.01(-0.04%) |
May 03, 2019 | 16.26 | 16.44 | 16.21 | 16.43 | 144,615 | +0.23(+1.43%) |
May 02, 2019 | 16.27 | 16.27 | 16.10 | 16.20 | 159,073 | -0.07(-0.43%) |