Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.85 | 15.96 | 15.83 | 15.93 | 29,772 | +0.39(+2.54%) |
Jul 30, 2019 | 15.40 | 15.63 | 15.40 | 15.54 | 6,058 | +0.01(+0.03%) |
Jul 29, 2019 | 15.53 | 15.53 | 15.53 | 15.53 | 765 | -0.28(-1.74%) |
Jul 26, 2019 | 15.70 | 15.80 | 15.67 | 15.80 | 4,500 | +0.15(+0.95%) |
Jul 25, 2019 | 15.69 | 15.69 | 15.62 | 15.66 | 3,684 | -0.16(-1.03%) |
Jul 24, 2019 | 15.78 | 15.95 | 15.78 | 15.82 | 7,818 | +0.28(+1.80%) |
Jul 23, 2019 | 15.35 | 15.75 | 15.35 | 15.54 | 16,489 | +0.39(+2.61%) |
Jul 22, 2019 | 15.17 | 15.21 | 15.12 | 15.14 | 11,487 | +0.24(+1.64%) |
Jul 19, 2019 | 15.00 | 15.00 | 14.90 | 14.90 | 5,500 | -0.23(-1.52%) |
Jul 18, 2019 | 15.00 | 15.25 | 15.00 | 15.13 | 7,683 | -0.13(-0.85%) |
Jul 17, 2019 | 15.24 | 15.43 | 15.24 | 15.26 | 4,696 | -0.07(-0.43%) |
Jul 16, 2019 | 15.08 | 15.33 | 15.08 | 15.33 | 19,880 | -0.34(-2.20%) |
Jul 15, 2019 | 15.46 | 15.83 | 15.46 | 15.67 | 5,419 | +0.05(+0.32%) |
Jul 12, 2019 | 15.40 | 15.79 | 15.40 | 15.62 | 9,000 | -0.04(-0.26%) |
Jul 11, 2019 | 15.70 | 15.70 | 15.61 | 15.66 | 6,507 | -0.07(-0.48%) |
Jul 10, 2019 | 15.66 | 15.99 | 15.66 | 15.73 | 31,612 | +0.09(+0.61%) |
Jul 09, 2019 | 15.49 | 15.64 | 15.49 | 15.64 | 17,632 | -0.04(-0.26%) |
Jul 08, 2019 | 15.63 | 15.68 | 15.58 | 15.68 | 6,867 | -0.08(-0.48%) |
Jul 05, 2019 | 15.80 | 15.80 | 15.70 | 15.76 | 3,700 | -0.31(-1.93%) |
Jul 03, 2019 | 16.13 | 16.13 | 16.02 | 16.07 | 5,300 | +0.06(+0.37%) |
Jul 02, 2019 | 15.90 | 16.07 | 15.90 | 16.00 | 8,434 | +0.24(+1.55%) |
Jul 01, 2019 | 15.68 | 16.00 | 15.68 | 15.76 | 8,953 | +0.05(+0.32%) |
Jun 28, 2019 | 15.55 | 15.71 | 15.47 | 15.71 | 5,600 | +0.49(+3.22%) |
Jun 27, 2019 | 15.34 | 15.34 | 15.19 | 15.22 | 42,803 | +0.07(+0.46%) |
Jun 26, 2019 | 15.22 | 15.26 | 15.09 | 15.15 | 6,794 | +0.01(+0.07%) |
Jun 25, 2019 | 15.05 | 15.22 | 15.05 | 15.14 | 19,500 | -0.02(-0.13%) |
Jun 24, 2019 | 15.01 | 15.20 | 15.01 | 15.16 | 33,871 | +0.08(+0.53%) |
Jun 21, 2019 | 15.17 | 15.17 | 14.95 | 15.08 | 12,000 | -0.29(-1.89%) |
Jun 20, 2019 | 15.26 | 15.43 | 15.26 | 15.37 | 7,566 | +0.24(+1.59%) |
Jun 19, 2019 | 15.04 | 15.20 | 15.04 | 15.13 | 14,679 | +0.00(+0.00%) |
Jun 18, 2019 | 14.95 | 15.16 | 14.95 | 15.13 | 26,518 | +0.04(+0.27%) |
Jun 17, 2019 | 15.11 | 15.11 | 14.98 | 15.09 | 14,086 | -0.09(-0.59%) |
Jun 14, 2019 | 15.12 | 15.24 | 15.12 | 15.18 | 7,700 | -0.21(-1.36%) |
Jun 13, 2019 | 15.53 | 15.53 | 15.36 | 15.39 | 6,831 | -0.23(-1.47%) |
Jun 12, 2019 | 15.67 | 15.68 | 15.58 | 15.62 | 29,249 | -0.02(-0.13%) |
Jun 11, 2019 | 15.58 | 15.64 | 15.57 | 15.64 | 16,899 | +0.08(+0.51%) |
Jun 10, 2019 | 15.52 | 15.61 | 15.51 | 15.56 | 5,156 | -0.59(-3.65%) |
Jun 07, 2019 | 16.04 | 16.17 | 16.04 | 16.15 | 10,000 | +0.05(+0.31%) |
Jun 06, 2019 | 16.08 | 16.10 | 16.02 | 16.10 | 2,736 | +0.00(+0.00%) |
Jun 05, 2019 | 16.23 | 16.23 | 16.03 | 16.10 | 6,088 | -0.10(-0.62%) |
Jun 04, 2019 | 16.06 | 16.22 | 16.06 | 16.20 | 6,801 | +0.05(+0.31%) |
Jun 03, 2019 | 16.20 | 16.20 | 16.13 | 16.15 | 8,003 | +0.37(+2.38%) |
May 31, 2019 | 15.78 | 15.82 | 15.77 | 15.78 | 14,800 | +0.04(+0.29%) |
May 30, 2019 | 15.76 | 15.77 | 15.72 | 15.73 | 5,669 | -0.03(-0.16%) |
May 29, 2019 | 15.70 | 15.84 | 15.70 | 15.76 | 4,475 | -0.07(-0.44%) |
May 28, 2019 | 15.87 | 15.87 | 15.81 | 15.82 | 5,873 | +0.09(+0.60%) |
May 24, 2019 | 15.72 | 15.73 | 15.71 | 15.73 | 2,100 | +0.01(+0.03%) |
May 23, 2019 | 15.85 | 15.91 | 15.59 | 15.72 | 3,488 | -0.21(-1.29%) |
May 22, 2019 | 15.94 | 15.94 | 15.86 | 15.93 | 3,965 | -0.14(-0.87%) |
May 21, 2019 | 16.12 | 16.12 | 15.97 | 16.07 | 15,470 | -0.15(-0.92%) |
May 20, 2019 | 16.16 | 16.23 | 16.11 | 16.22 | 5,743 | -0.23(-1.40%) |
May 17, 2019 | 16.50 | 16.63 | 16.36 | 16.45 | 3,100 | -0.05(-0.30%) |
May 16, 2019 | 16.50 | 16.55 | 16.46 | 16.50 | 7,583 | +0.01(+0.06%) |
May 15, 2019 | 16.31 | 16.60 | 16.31 | 16.49 | 9,618 | +0.19(+1.17%) |
May 14, 2019 | 16.28 | 16.46 | 16.28 | 16.30 | 10,044 | +0.23(+1.46%) |
May 13, 2019 | 16.06 | 16.30 | 16.06 | 16.07 | 15,864 | -0.31(-1.92%) |
May 10, 2019 | 16.28 | 16.48 | 16.13 | 16.38 | 20,200 | -0.26(-1.53%) |
May 09, 2019 | 16.36 | 16.64 | 16.36 | 16.64 | 3,621 | +0.12(+0.76%) |
May 08, 2019 | 16.64 | 16.65 | 16.51 | 16.51 | 5,506 | -0.03(-0.18%) |
May 07, 2019 | 16.74 | 16.74 | 16.46 | 16.54 | 5,270 | +0.02(+0.12%) |
May 06, 2019 | 16.64 | 16.64 | 16.43 | 16.52 | 10,645 | -0.19(-1.14%) |
May 03, 2019 | 16.61 | 16.71 | 16.54 | 16.71 | 8,100 | +0.31(+1.89%) |
May 02, 2019 | 16.41 | 16.53 | 16.40 | 16.40 | 1,681 | -0.12(-0.70%) |