Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.39 | 16.52 | 16.21 | 16.21 | 37,735 | -0.24(-1.46%) |
Jul 30, 2019 | 16.21 | 16.46 | 16.21 | 16.45 | 15,602 | +0.21(+1.29%) |
Jul 29, 2019 | 16.28 | 16.29 | 16.23 | 16.24 | 15,338 | -0.07(-0.43%) |
Jul 26, 2019 | 16.30 | 16.35 | 16.23 | 16.31 | 28,200 | +0.08(+0.49%) |
Jul 25, 2019 | 16.30 | 16.40 | 16.23 | 16.23 | 22,833 | -0.17(-1.04%) |
Jul 24, 2019 | 16.13 | 16.40 | 16.13 | 16.40 | 13,856 | +0.14(+0.86%) |
Jul 23, 2019 | 16.06 | 16.28 | 16.06 | 16.26 | 12,435 | +0.25(+1.56%) |
Jul 22, 2019 | 16.01 | 16.11 | 16.01 | 16.01 | 22,602 | -0.08(-0.50%) |
Jul 19, 2019 | 16.12 | 16.12 | 16.04 | 16.09 | 25,000 | +0.17(+1.07%) |
Jul 18, 2019 | 15.94 | 15.95 | 15.88 | 15.92 | 13,604 | -0.12(-0.75%) |
Jul 17, 2019 | 16.45 | 16.45 | 16.02 | 16.04 | 28,438 | -0.36(-2.20%) |
Jul 16, 2019 | 16.16 | 16.48 | 16.16 | 16.40 | 44,764 | +0.13(+0.80%) |
Jul 15, 2019 | 16.20 | 16.28 | 16.15 | 16.27 | 24,032 | +0.03(+0.18%) |
Jul 12, 2019 | 15.96 | 16.29 | 15.96 | 16.24 | 16,600 | +0.22(+1.37%) |
Jul 11, 2019 | 15.93 | 16.02 | 15.89 | 16.02 | 18,998 | +0.04(+0.25%) |
Jul 10, 2019 | 16.26 | 16.26 | 15.98 | 15.98 | 18,603 | -0.15(-0.93%) |
Jul 09, 2019 | 16.05 | 16.13 | 16.00 | 16.13 | 13,201 | -0.03(-0.19%) |
Jul 08, 2019 | 16.24 | 16.32 | 16.16 | 16.16 | 16,062 | -0.16(-0.98%) |
Jul 05, 2019 | 16.41 | 16.41 | 16.14 | 16.32 | 7,200 | -0.09(-0.52%) |
Jul 03, 2019 | 16.29 | 16.41 | 16.29 | 16.41 | 11,700 | +0.13(+0.77%) |
Jul 02, 2019 | 16.36 | 16.37 | 16.26 | 16.28 | 13,660 | -0.17(-1.03%) |
Jul 01, 2019 | 16.57 | 16.57 | 16.38 | 16.45 | 11,763 | +0.15(+0.92%) |
Jun 28, 2019 | 16.20 | 16.34 | 16.20 | 16.30 | 15,800 | +0.21(+1.31%) |
Jun 27, 2019 | 16.06 | 16.09 | 15.99 | 16.09 | 8,752 | +0.10(+0.63%) |
Jun 26, 2019 | 15.88 | 16.03 | 15.88 | 15.99 | 19,815 | +0.10(+0.63%) |
Jun 25, 2019 | 15.89 | 15.95 | 15.88 | 15.89 | 34,117 | -0.03(-0.19%) |
Jun 24, 2019 | 16.12 | 16.12 | 15.92 | 15.92 | 61,054 | -0.10(-0.62%) |
Jun 21, 2019 | 15.97 | 16.11 | 15.94 | 16.02 | 19,000 | -0.05(-0.30%) |
Jun 20, 2019 | 16.05 | 16.08 | 15.91 | 16.07 | 17,863 | +0.26(+1.63%) |
Jun 19, 2019 | 15.72 | 15.83 | 15.70 | 15.81 | 25,245 | +0.02(+0.13%) |
Jun 18, 2019 | 15.51 | 15.84 | 15.51 | 15.79 | 28,654 | +0.34(+2.20%) |
Jun 17, 2019 | 15.45 | 15.55 | 15.45 | 15.45 | 17,819 | -0.09(-0.57%) |
Jun 14, 2019 | 15.70 | 15.88 | 15.46 | 15.54 | 11,300 | -0.08(-0.53%) |
Jun 13, 2019 | 15.50 | 15.72 | 15.50 | 15.62 | 19,271 | +0.12(+0.77%) |
Jun 12, 2019 | 15.55 | 15.57 | 15.48 | 15.50 | 38,610 | -0.12(-0.77%) |
Jun 11, 2019 | 15.73 | 15.85 | 15.56 | 15.62 | 20,828 | -0.08(-0.51%) |
Jun 10, 2019 | 15.64 | 15.83 | 15.64 | 15.70 | 17,808 | +0.07(+0.45%) |
Jun 07, 2019 | 15.55 | 15.71 | 15.55 | 15.63 | 12,100 | +0.10(+0.64%) |
Jun 06, 2019 | 15.60 | 15.60 | 15.42 | 15.53 | 14,300 | -0.03(-0.19%) |
Jun 05, 2019 | 15.52 | 15.58 | 15.39 | 15.56 | 32,639 | +0.09(+0.58%) |
Jun 04, 2019 | 15.18 | 15.47 | 15.18 | 15.47 | 9,426 | +0.47(+3.17%) |
Jun 03, 2019 | 14.78 | 15.01 | 14.78 | 15.00 | 8,891 | +0.22(+1.46%) |
May 31, 2019 | 14.84 | 14.88 | 14.73 | 14.78 | 23,700 | -0.26(-1.73%) |
May 30, 2019 | 15.02 | 15.17 | 15.02 | 15.04 | 13,490 | +0.00(+0.00%) |
May 29, 2019 | 14.99 | 15.08 | 14.94 | 15.04 | 29,909 | -0.06(-0.40%) |
May 28, 2019 | 15.24 | 15.31 | 15.10 | 15.10 | 37,918 | -0.14(-0.92%) |
May 24, 2019 | 15.24 | 15.39 | 15.18 | 15.24 | 15,900 | +0.01(+0.07%) |
May 23, 2019 | 15.32 | 15.34 | 15.13 | 15.23 | 46,708 | -0.34(-2.18%) |
May 22, 2019 | 15.77 | 15.77 | 15.53 | 15.57 | 32,187 | -0.20(-1.27%) |
May 21, 2019 | 15.54 | 15.77 | 15.54 | 15.77 | 47,399 | +0.27(+1.74%) |
May 20, 2019 | 15.46 | 15.57 | 15.45 | 15.50 | 41,113 | -0.15(-0.96%) |
May 17, 2019 | 15.80 | 15.80 | 15.62 | 15.65 | 24,700 | -0.16(-1.03%) |
May 16, 2019 | 15.68 | 15.92 | 15.68 | 15.81 | 19,863 | +0.08(+0.53%) |
May 15, 2019 | 15.51 | 15.75 | 15.51 | 15.73 | 18,413 | +0.03(+0.18%) |
May 14, 2019 | 15.62 | 15.77 | 15.57 | 15.70 | 18,348 | +0.20(+1.31%) |
May 13, 2019 | 15.59 | 16.81 | 15.42 | 15.50 | 48,191 | -0.56(-3.49%) |
May 10, 2019 | 16.16 | 16.16 | 15.74 | 16.06 | 18,200 | +0.01(+0.06%) |
May 09, 2019 | 15.86 | 16.07 | 15.79 | 16.05 | 36,135 | +0.05(+0.31%) |
May 08, 2019 | 16.07 | 16.18 | 16.00 | 16.00 | 65,478 | -0.14(-0.87%) |
May 07, 2019 | 16.25 | 16.25 | 16.00 | 16.14 | 55,396 | -0.25(-1.53%) |
May 06, 2019 | 16.15 | 16.39 | 16.15 | 16.39 | 27,263 | -0.16(-0.97%) |
May 03, 2019 | 16.30 | 16.55 | 16.30 | 16.55 | 106,600 | +0.31(+1.94%) |
May 02, 2019 | 16.30 | 16.30 | 16.10 | 16.24 | 302,568 | -0.03(-0.21%) |