Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.63 | 15.77 | 15.55 | 15.60 | 82,651 | +0.01(+0.06%) |
Jul 30, 2019 | 15.68 | 15.81 | 15.48 | 15.59 | 18,114 | +0.12(+0.75%) |
Jul 29, 2019 | 15.23 | 15.68 | 14.87 | 15.47 | 36,512 | +0.32(+2.13%) |
Jul 26, 2019 | 15.09 | 15.23 | 15.09 | 15.15 | 24,670 | +0.02(+0.12%) |
Jul 25, 2019 | 15.09 | 15.18 | 14.92 | 15.13 | 3,039 | -0.09(-0.59%) |
Jul 24, 2019 | 14.96 | 15.23 | 14.96 | 15.22 | 15,112 | +0.10(+0.65%) |
Jul 23, 2019 | 15.09 | 15.13 | 15.05 | 15.12 | 4,092 | +0.14(+0.96%) |
Jul 22, 2019 | 15.12 | 15.14 | 14.98 | 14.98 | 1,696 | +0.08(+0.54%) |
Jul 19, 2019 | 14.92 | 15.21 | 14.77 | 14.90 | 4,576 | -0.21(-1.42%) |
Jul 18, 2019 | 15.20 | 15.20 | 15.11 | 15.11 | 2,642 | -0.05(-0.35%) |
Jul 17, 2019 | 15.14 | 15.23 | 14.84 | 15.17 | 20,414 | -0.05(-0.35%) |
Jul 16, 2019 | 15.17 | 15.23 | 15.17 | 15.22 | 4,479 | +0.04(+0.24%) |
Jul 15, 2019 | 15.09 | 15.18 | 15.09 | 15.18 | 5,818 | +0.09(+0.59%) |
Jul 12, 2019 | 14.87 | 15.22 | 14.56 | 15.09 | 18,753 | -0.11(-0.71%) |
Jul 11, 2019 | 15.09 | 15.20 | 15.05 | 15.20 | 7,408 | +0.12(+0.77%) |
Jul 10, 2019 | 15.21 | 15.21 | 14.78 | 15.09 | 4,672 | -0.06(-0.41%) |
Jul 09, 2019 | 15.09 | 15.20 | 15.09 | 15.15 | 2,769 | +0.05(+0.36%) |
Jul 08, 2019 | 15.11 | 15.11 | 15.05 | 15.09 | 2,112 | -0.04(-0.24%) |
Jul 05, 2019 | 14.93 | 15.13 | 14.93 | 15.13 | 2,567 | +0.08(+0.54%) |
Jul 03, 2019 | 15.22 | 15.23 | 15.02 | 15.05 | 11,832 | -0.16(-1.06%) |
Jul 02, 2019 | 15.18 | 15.22 | 15.16 | 15.21 | 6,620 | +0.04(+0.24%) |
Jul 01, 2019 | 15.18 | 15.22 | 15.09 | 15.18 | 9,006 | -0.02(-0.12%) |
Jun 28, 2019 | 14.91 | 15.23 | 14.91 | 15.19 | 154,718 | +0.23(+1.56%) |
Jun 27, 2019 | 14.96 | 15.13 | 14.72 | 14.96 | 15,179 | -0.05(-0.36%) |
Jun 26, 2019 | 15.11 | 15.14 | 14.61 | 15.01 | 6,838 | +0.04(+0.30%) |
Jun 25, 2019 | 15.01 | 15.12 | 14.90 | 14.97 | 4,860 | -0.12(-0.77%) |
Jun 24, 2019 | 14.90 | 15.14 | 14.86 | 15.09 | 11,682 | -0.13(-0.88%) |
Jun 21, 2019 | 14.90 | 15.22 | 14.73 | 15.22 | 17,302 | +0.08(+0.53%) |
Jun 20, 2019 | 14.79 | 15.21 | 13.84 | 15.14 | 6,187 | +0.04(+0.24%) |
Jun 19, 2019 | 14.15 | 15.18 | 13.90 | 15.10 | 6,925 | -0.05(-0.35%) |
Jun 18, 2019 | 15.19 | 15.23 | 15.05 | 15.16 | 6,281 | -0.06(-0.41%) |
Jun 17, 2019 | 14.60 | 15.22 | 14.60 | 15.22 | 17,638 | +0.79(+5.46%) |
Jun 14, 2019 | 14.69 | 14.78 | 14.43 | 14.43 | 10,939 | -0.30(-2.01%) |
Jun 13, 2019 | 14.48 | 14.75 | 14.48 | 14.73 | 5,583 | +0.39(+2.75%) |
Jun 12, 2019 | 14.24 | 14.69 | 14.22 | 14.33 | 7,811 | +0.00(+0.00%) |
Jun 11, 2019 | 14.32 | 14.48 | 14.10 | 14.33 | 23,056 | -0.04(-0.25%) |
Jun 10, 2019 | 14.20 | 14.42 | 13.98 | 14.37 | 17,165 | +0.07(+0.50%) |
Jun 07, 2019 | 14.42 | 14.42 | 13.96 | 14.30 | 4,688 | -0.08(-0.56%) |
Jun 06, 2019 | 14.37 | 14.42 | 13.94 | 14.38 | 11,029 | +0.09(+0.63%) |
Jun 05, 2019 | 14.32 | 14.37 | 13.94 | 14.29 | 3,578 | +0.00(+0.00%) |
Jun 04, 2019 | 14.08 | 14.40 | 13.82 | 14.29 | 6,583 | +0.12(+0.82%) |
Jun 03, 2019 | 14.74 | 14.74 | 13.85 | 14.17 | 6,751 | -0.03(-0.19%) |
May 31, 2019 | 14.11 | 14.42 | 14.11 | 14.20 | 5,246 | -0.22(-1.55%) |
May 30, 2019 | 14.37 | 14.42 | 13.97 | 14.42 | 5,018 | +0.10(+0.69%) |
May 29, 2019 | 13.99 | 14.39 | 13.99 | 14.32 | 7,388 | +0.25(+1.78%) |
May 28, 2019 | 14.06 | 14.16 | 13.85 | 14.07 | 25,396 | -0.12(-0.82%) |
May 24, 2019 | 13.94 | 14.27 | 13.70 | 14.19 | 11,302 | +0.19(+1.34%) |
May 23, 2019 | 14.19 | 14.19 | 13.84 | 14.00 | 5,190 | -0.12(-0.82%) |
May 22, 2019 | 13.98 | 14.20 | 13.98 | 14.12 | 5,893 | +0.12(+0.83%) |
May 21, 2019 | 14.12 | 14.29 | 13.92 | 14.00 | 4,683 | -0.29(-2.06%) |
May 20, 2019 | 13.99 | 14.33 | 13.90 | 14.30 | 6,588 | +0.16(+1.14%) |
May 17, 2019 | 14.07 | 14.30 | 14.07 | 14.14 | 4,140 | -0.16(-1.12%) |
May 16, 2019 | 13.93 | 14.30 | 13.93 | 14.30 | 14,564 | +0.15(+1.07%) |
May 15, 2019 | 14.74 | 14.74 | 13.89 | 14.15 | 6,717 | -0.06(-0.44%) |
May 14, 2019 | 14.12 | 14.48 | 13.94 | 14.21 | 7,144 | -0.01(-0.06%) |
May 13, 2019 | 13.95 | 14.73 | 13.95 | 14.22 | 6,157 | -0.44(-2.99%) |
May 10, 2019 | 14.39 | 14.70 | 14.28 | 14.65 | 8,057 | +0.08(+0.55%) |
May 09, 2019 | 14.34 | 15.00 | 14.30 | 14.57 | 6,185 | -0.01(-0.06%) |
May 08, 2019 | 14.40 | 14.70 | 14.39 | 14.58 | 5,020 | +0.21(+1.49%) |
May 07, 2019 | 14.82 | 14.82 | 14.32 | 14.37 | 5,767 | -0.26(-1.77%) |
May 06, 2019 | 14.32 | 14.99 | 13.64 | 14.63 | 5,037 | -0.02(-0.12%) |
May 03, 2019 | 14.71 | 14.74 | 14.30 | 14.65 | 4,476 | -0.10(-0.67%) |
May 02, 2019 | 14.98 | 15.03 | 14.49 | 14.74 | 15,769 | +0.00(+0.00%) |