Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.92 | 14.94 | 14.71 | 14.79 | 33,135 | -0.02(-0.17%) |
Jul 30, 2019 | 14.85 | 14.85 | 14.80 | 14.81 | 9,772 | -0.25(-1.65%) |
Jul 29, 2019 | 15.07 | 15.08 | 15.06 | 15.06 | 14,429 | -0.11(-0.74%) |
Jul 26, 2019 | 15.20 | 15.21 | 15.14 | 15.17 | 53,889 | +0.10(+0.68%) |
Jul 25, 2019 | 15.14 | 15.14 | 15.06 | 15.07 | 57,504 | -0.09(-0.59%) |
Jul 24, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 31,804 | -0.02(-0.16%) |
Jul 23, 2019 | 15.27 | 15.27 | 15.17 | 15.19 | 322,633 | -0.12(-0.77%) |
Jul 22, 2019 | 15.31 | 15.32 | 15.29 | 15.30 | 49,466 | +0.01(+0.08%) |
Jul 19, 2019 | 15.40 | 15.40 | 15.29 | 15.29 | 56,785 | -0.33(-2.09%) |
Jul 18, 2019 | 15.52 | 15.62 | 15.50 | 15.62 | 24,575 | -0.05(-0.34%) |
Jul 17, 2019 | 15.67 | 15.70 | 15.65 | 15.67 | 16,604 | +0.01(+0.04%) |
Jul 16, 2019 | 15.65 | 15.70 | 15.65 | 15.67 | 106,259 | +0.04(+0.28%) |
Jul 15, 2019 | 15.61 | 15.65 | 15.61 | 15.62 | 28,439 | +0.10(+0.64%) |
Jul 12, 2019 | 15.55 | 15.55 | 15.50 | 15.52 | 207,998 | +0.05(+0.32%) |
Jul 11, 2019 | 15.50 | 15.51 | 15.46 | 15.47 | 74,006 | +0.02(+0.16%) |
Jul 10, 2019 | 15.49 | 15.52 | 15.45 | 15.45 | 106,414 | -0.08(-0.52%) |
Jul 09, 2019 | 15.48 | 15.53 | 15.48 | 15.53 | 29,448 | -0.01(-0.04%) |
Jul 08, 2019 | 15.53 | 15.56 | 15.50 | 15.53 | 20,037 | -0.17(-1.09%) |
Jul 05, 2019 | 15.70 | 15.71 | 15.61 | 15.71 | 1,116,726 | -0.26(-1.60%) |
Jul 03, 2019 | 15.93 | 15.97 | 15.91 | 15.96 | 44,881 | +0.02(+0.10%) |
Jul 02, 2019 | 15.93 | 15.95 | 15.91 | 15.95 | 34,219 | +0.12(+0.79%) |
Jul 01, 2019 | 15.81 | 15.84 | 15.80 | 15.82 | 76,362 | +0.11(+0.67%) |
Jun 28, 2019 | 15.72 | 15.73 | 15.71 | 15.71 | 18,821 | -0.12(-0.78%) |
Jun 27, 2019 | 15.76 | 15.84 | 15.76 | 15.84 | 50,918 | +0.08(+0.51%) |
Jun 26, 2019 | 15.73 | 15.79 | 15.72 | 15.76 | 11,551 | +0.14(+0.92%) |
Jun 25, 2019 | 15.66 | 15.68 | 15.60 | 15.62 | 42,056 | +0.06(+0.36%) |
Jun 24, 2019 | 15.57 | 15.60 | 15.55 | 15.56 | 35,855 | +0.02(+0.12%) |
Jun 21, 2019 | 15.59 | 15.59 | 15.53 | 15.54 | 58,233 | -0.17(-1.11%) |
Jun 20, 2019 | 15.80 | 15.86 | 15.71 | 15.71 | 100,571 | +0.13(+0.81%) |
Jun 19, 2019 | 15.56 | 15.63 | 15.53 | 15.59 | 47,892 | -0.10(-0.61%) |
Jun 18, 2019 | 15.59 | 15.71 | 15.59 | 15.68 | 107,647 | +0.17(+1.08%) |
Jun 17, 2019 | 15.48 | 15.52 | 15.47 | 15.52 | 22,170 | -0.08(-0.52%) |
Jun 14, 2019 | 15.61 | 15.66 | 15.59 | 15.60 | 48,742 | -0.18(-1.14%) |
Jun 13, 2019 | 15.85 | 15.85 | 15.77 | 15.78 | 13,887 | -0.06(-0.39%) |
Jun 12, 2019 | 15.90 | 15.90 | 15.83 | 15.84 | 31,071 | -0.05(-0.31%) |
Jun 11, 2019 | 15.91 | 15.98 | 15.88 | 15.89 | 238,579 | +0.01(+0.08%) |
Jun 10, 2019 | 15.87 | 15.89 | 15.81 | 15.88 | 49,303 | -0.01(-0.08%) |
Jun 07, 2019 | 15.85 | 15.97 | 15.84 | 15.89 | 58,072 | +0.00(+0.00%) |
Jun 06, 2019 | 15.88 | 15.89 | 15.83 | 15.89 | 24,670 | -0.07(-0.43%) |
Jun 05, 2019 | 16.04 | 16.04 | 15.93 | 15.96 | 62,029 | -0.08(-0.50%) |
Jun 04, 2019 | 16.03 | 16.04 | 15.95 | 16.04 | 28,017 | -0.10(-0.62%) |
Jun 03, 2019 | 16.15 | 16.16 | 16.12 | 16.14 | 70,214 | +0.19(+1.21%) |
May 31, 2019 | 15.79 | 15.96 | 15.76 | 15.95 | 55,659 | +0.09(+0.55%) |
May 30, 2019 | 15.79 | 15.87 | 15.79 | 15.86 | 35,289 | +0.12(+0.79%) |
May 29, 2019 | 15.72 | 15.73 | 15.66 | 15.73 | 155,209 | -0.11(-0.67%) |
May 28, 2019 | 15.86 | 15.89 | 15.84 | 15.84 | 55,709 | +0.07(+0.47%) |
May 24, 2019 | 15.77 | 15.81 | 15.76 | 15.76 | 41,181 | +0.22(+1.44%) |
May 23, 2019 | 15.47 | 15.58 | 15.44 | 15.54 | 111,526 | -0.05(-0.32%) |
May 22, 2019 | 15.60 | 15.64 | 15.57 | 15.59 | 54,279 | -0.02(-0.16%) |
May 21, 2019 | 15.58 | 15.62 | 15.49 | 15.62 | 120,089 | -0.08(-0.51%) |
May 20, 2019 | 15.75 | 15.75 | 15.66 | 15.70 | 64,458 | +0.67(+4.43%) |
May 17, 2019 | 15.07 | 15.11 | 15.03 | 15.03 | 105,366 | +0.01(+0.04%) |
May 16, 2019 | 15.04 | 15.08 | 14.98 | 15.03 | 93,208 | +0.21(+1.38%) |
May 15, 2019 | 14.76 | 14.82 | 14.75 | 14.82 | 40,230 | -0.08(-0.54%) |
May 14, 2019 | 14.87 | 14.92 | 14.84 | 14.90 | 39,350 | +0.25(+1.70%) |
May 13, 2019 | 14.75 | 14.75 | 14.63 | 14.65 | 155,363 | -0.39(-2.60%) |
May 10, 2019 | 15.04 | 15.08 | 14.94 | 15.04 | 70,619 | +0.01(+0.04%) |
May 09, 2019 | 15.04 | 15.08 | 14.93 | 15.04 | 253,518 | -0.21(-1.35%) |
May 08, 2019 | 15.29 | 15.32 | 15.24 | 15.24 | 36,292 | -0.17(-1.09%) |
May 07, 2019 | 15.48 | 15.49 | 15.34 | 15.41 | 116,313 | -0.34(-2.13%) |
May 06, 2019 | 15.65 | 15.75 | 15.63 | 15.75 | 73,969 | -0.14(-0.90%) |
May 03, 2019 | 15.88 | 15.93 | 15.88 | 15.89 | 18,982 | +0.09(+0.59%) |
May 02, 2019 | 15.85 | 15.85 | 15.76 | 15.80 | 73,718 | -0.05(-0.31%) |