Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.85 | 16.09 | 15.68 | 15.87 | 342,557 | +0.10(+0.66%) |
Jul 30, 2019 | 15.95 | 15.95 | 15.69 | 15.77 | 138,060 | -0.11(-0.69%) |
Jul 29, 2019 | 15.87 | 15.96 | 15.76 | 15.88 | 241,311 | +0.01(+0.04%) |
Jul 26, 2019 | 15.68 | 16.05 | 15.68 | 15.87 | 195,043 | +0.23(+1.45%) |
Jul 25, 2019 | 15.61 | 15.79 | 15.60 | 15.65 | 162,433 | +0.04(+0.25%) |
Jul 24, 2019 | 15.49 | 15.74 | 15.35 | 15.61 | 186,153 | +0.13(+0.84%) |
Jul 23, 2019 | 15.42 | 15.51 | 15.39 | 15.48 | 99,500 | +0.06(+0.38%) |
Jul 22, 2019 | 15.41 | 15.55 | 15.39 | 15.42 | 138,747 | +0.01(+0.04%) |
Jul 19, 2019 | 15.49 | 15.56 | 15.39 | 15.41 | 156,684 | -0.05(-0.33%) |
Jul 18, 2019 | 15.35 | 15.48 | 15.32 | 15.46 | 104,154 | +0.10(+0.67%) |
Jul 17, 2019 | 15.42 | 15.46 | 15.35 | 15.36 | 112,222 | -0.08(-0.50%) |
Jul 16, 2019 | 15.30 | 15.49 | 15.26 | 15.44 | 136,615 | +0.13(+0.84%) |
Jul 15, 2019 | 15.35 | 15.55 | 15.28 | 15.31 | 183,220 | -0.05(-0.34%) |
Jul 12, 2019 | 15.38 | 15.47 | 15.33 | 15.36 | 146,940 | -0.03(-0.17%) |
Jul 11, 2019 | 15.49 | 15.60 | 15.33 | 15.39 | 213,815 | -0.10(-0.63%) |
Jul 10, 2019 | 15.55 | 15.62 | 15.37 | 15.48 | 510,674 | -0.04(-0.25%) |
Jul 09, 2019 | 15.49 | 15.63 | 15.47 | 15.52 | 131,981 | +0.03(+0.17%) |
Jul 08, 2019 | 15.55 | 15.56 | 15.45 | 15.50 | 286,451 | +0.01(+0.04%) |
Jul 05, 2019 | 15.35 | 15.53 | 15.32 | 15.49 | 205,407 | +0.11(+0.71%) |
Jul 03, 2019 | 15.50 | 15.52 | 15.36 | 15.38 | 92,495 | -0.09(-0.59%) |
Jul 02, 2019 | 15.43 | 15.49 | 15.33 | 15.47 | 161,320 | +0.06(+0.38%) |
Jul 01, 2019 | 15.72 | 15.72 | 15.35 | 15.41 | 186,915 | -0.29(-1.85%) |
Jun 28, 2019 | 15.55 | 15.91 | 15.48 | 15.70 | 389,469 | +0.26(+1.67%) |
Jun 27, 2019 | 15.37 | 15.47 | 15.26 | 15.45 | 187,622 | +0.06(+0.38%) |
Jun 26, 2019 | 15.67 | 15.67 | 15.37 | 15.39 | 324,963 | -0.24(-1.53%) |
Jun 25, 2019 | 15.58 | 15.69 | 15.39 | 15.63 | 244,893 | +0.04(+0.25%) |
Jun 24, 2019 | 15.78 | 15.83 | 15.58 | 15.59 | 570,555 | -0.34(-2.11%) |
Jun 21, 2019 | 15.43 | 15.92 | 15.31 | 15.92 | 1,333,753 | +0.58(+3.75%) |
Jun 20, 2019 | 15.37 | 15.46 | 15.29 | 15.35 | 244,992 | +0.06(+0.42%) |
Jun 19, 2019 | 15.10 | 15.37 | 15.09 | 15.28 | 256,055 | +0.15(+0.98%) |
Jun 18, 2019 | 15.23 | 15.28 | 15.08 | 15.14 | 149,336 | -0.09(-0.59%) |
Jun 17, 2019 | 15.25 | 15.28 | 15.11 | 15.23 | 158,048 | -0.03(-0.21%) |
Jun 14, 2019 | 15.10 | 15.26 | 15.04 | 15.26 | 430,612 | +0.16(+1.07%) |
Jun 13, 2019 | 15.03 | 15.10 | 14.94 | 15.10 | 137,645 | +0.06(+0.39%) |
Jun 12, 2019 | 14.85 | 15.06 | 14.85 | 15.04 | 89,950 | +0.22(+1.48%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.77 | 14.82 | 216,900 | +0.01(+0.04%) |
Jun 10, 2019 | 15.03 | 15.03 | 14.77 | 14.81 | 194,745 | -0.15(-0.99%) |
Jun 07, 2019 | 15.07 | 15.15 | 14.95 | 14.96 | 164,109 | -0.09(-0.60%) |
Jun 06, 2019 | 14.97 | 15.11 | 14.86 | 15.05 | 188,640 | +0.22(+1.48%) |
Jun 05, 2019 | 15.03 | 15.03 | 14.77 | 14.83 | 122,684 | -0.16(-1.08%) |
Jun 04, 2019 | 14.94 | 15.00 | 14.82 | 14.99 | 142,159 | +0.10(+0.65%) |
Jun 03, 2019 | 14.77 | 15.06 | 14.77 | 14.90 | 199,532 | +0.09(+0.61%) |
May 31, 2019 | 14.55 | 14.81 | 14.55 | 14.81 | 138,897 | +0.17(+1.19%) |
May 30, 2019 | 14.87 | 15.01 | 14.62 | 14.63 | 194,279 | -0.30(-2.03%) |
May 29, 2019 | 15.00 | 15.10 | 14.81 | 14.93 | 212,672 | -0.14(-0.90%) |
May 28, 2019 | 15.17 | 15.19 | 15.01 | 15.07 | 189,981 | -0.10(-0.64%) |
May 24, 2019 | 15.01 | 15.24 | 15.01 | 15.17 | 191,177 | +0.11(+0.73%) |
May 23, 2019 | 15.06 | 15.19 | 14.90 | 15.06 | 209,589 | -0.08(-0.55%) |
May 22, 2019 | 15.03 | 15.21 | 15.01 | 15.14 | 143,602 | +0.08(+0.52%) |
May 21, 2019 | 15.04 | 15.10 | 14.98 | 15.06 | 189,755 | +0.05(+0.30%) |
May 20, 2019 | 14.98 | 15.12 | 14.97 | 15.02 | 126,326 | -0.02(-0.13%) |
May 17, 2019 | 15.10 | 15.18 | 15.00 | 15.04 | 138,587 | -0.09(-0.60%) |
May 16, 2019 | 15.06 | 15.21 | 15.01 | 15.13 | 174,093 | +0.06(+0.43%) |
May 15, 2019 | 15.03 | 15.28 | 15.01 | 15.06 | 249,495 | +0.01(+0.04%) |
May 14, 2019 | 15.21 | 15.34 | 15.04 | 15.06 | 278,872 | -0.04(-0.26%) |
May 13, 2019 | 15.19 | 15.34 | 14.92 | 15.10 | 328,593 | -0.19(-1.23%) |
May 10, 2019 | 15.06 | 15.38 | 15.03 | 15.28 | 599,052 | +0.25(+1.68%) |
May 09, 2019 | 14.83 | 15.10 | 14.68 | 15.03 | 321,497 | +0.28(+1.93%) |
May 08, 2019 | 14.75 | 14.81 | 14.62 | 14.75 | 172,597 | -0.03(-0.22%) |
May 07, 2019 | 14.73 | 14.81 | 14.58 | 14.78 | 266,905 | +0.02(+0.13%) |
May 06, 2019 | 14.58 | 14.87 | 14.55 | 14.76 | 227,950 | -0.04(-0.26%) |
May 03, 2019 | 14.80 | 14.81 | 14.74 | 14.80 | 325,075 | +0.01(+0.04%) |
May 02, 2019 | 14.77 | 14.83 | 14.74 | 14.79 | 122,271 | -0.02(-0.13%) |