Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.79 | 16.15 | 15.67 | 15.75 | 57,548 | -0.10(-0.66%) |
Jul 30, 2019 | 15.71 | 15.91 | 15.71 | 15.86 | 42,541 | +0.20(+1.28%) |
Jul 29, 2019 | 15.71 | 15.85 | 15.64 | 15.66 | 29,996 | -0.04(-0.24%) |
Jul 26, 2019 | 15.62 | 15.83 | 15.61 | 15.70 | 28,051 | +0.09(+0.58%) |
Jul 25, 2019 | 15.51 | 16.21 | 15.43 | 15.61 | 37,417 | +0.03(+0.21%) |
Jul 24, 2019 | 15.09 | 15.71 | 15.04 | 15.57 | 72,176 | +0.47(+3.09%) |
Jul 23, 2019 | 15.67 | 15.67 | 15.00 | 15.11 | 77,669 | -0.50(-3.23%) |
Jul 22, 2019 | 15.50 | 15.78 | 15.49 | 15.61 | 21,217 | -0.03(-0.18%) |
Jul 19, 2019 | 15.85 | 15.90 | 15.61 | 15.64 | 25,214 | -0.27(-1.68%) |
Jul 18, 2019 | 15.83 | 15.94 | 15.61 | 15.90 | 28,647 | -0.06(-0.36%) |
Jul 17, 2019 | 16.39 | 16.40 | 15.84 | 15.96 | 36,976 | -0.48(-2.90%) |
Jul 16, 2019 | 16.52 | 16.55 | 16.42 | 16.44 | 11,448 | -0.10(-0.63%) |
Jul 15, 2019 | 16.50 | 16.72 | 16.42 | 16.54 | 19,618 | -0.31(-1.86%) |
Jul 12, 2019 | 16.95 | 17.20 | 16.81 | 16.86 | 25,424 | -0.10(-0.62%) |
Jul 11, 2019 | 17.47 | 17.47 | 16.65 | 16.96 | 16,557 | -0.05(-0.28%) |
Jul 10, 2019 | 16.92 | 17.05 | 16.66 | 17.01 | 21,734 | +0.07(+0.39%) |
Jul 09, 2019 | 16.55 | 17.02 | 16.55 | 16.94 | 18,450 | -0.02(-0.11%) |
Jul 08, 2019 | 16.84 | 17.05 | 16.80 | 16.96 | 12,188 | +0.01(+0.06%) |
Jul 05, 2019 | 16.69 | 17.02 | 16.69 | 16.95 | 9,350 | +0.13(+0.79%) |
Jul 03, 2019 | 16.57 | 16.94 | 16.57 | 16.82 | 16,179 | +0.21(+1.26%) |
Jul 02, 2019 | 16.27 | 16.93 | 16.27 | 16.61 | 19,150 | -0.08(-0.46%) |
Jul 01, 2019 | 16.41 | 17.01 | 16.41 | 16.69 | 29,653 | +0.15(+0.92%) |
Jun 28, 2019 | 15.93 | 16.58 | 15.90 | 16.53 | 63,247 | +0.67(+4.20%) |
Jun 27, 2019 | 15.93 | 16.10 | 15.61 | 15.87 | 66,556 | -0.12(-0.77%) |
Jun 26, 2019 | 16.19 | 16.30 | 15.84 | 15.99 | 42,256 | -0.36(-2.21%) |
Jun 25, 2019 | 16.30 | 16.44 | 16.16 | 16.35 | 45,400 | +0.11(+0.70%) |
Jun 24, 2019 | 16.38 | 16.65 | 16.06 | 16.24 | 52,425 | -0.26(-1.56%) |
Jun 21, 2019 | 16.59 | 16.82 | 16.38 | 16.50 | 38,137 | -0.20(-1.20%) |
Jun 20, 2019 | 17.05 | 17.05 | 16.42 | 16.69 | 21,269 | -0.12(-0.74%) |
Jun 19, 2019 | 16.69 | 16.93 | 16.67 | 16.82 | 19,832 | -0.11(-0.67%) |
Jun 18, 2019 | 17.11 | 17.19 | 16.70 | 16.93 | 20,052 | -0.35(-2.04%) |
Jun 17, 2019 | 17.04 | 17.30 | 16.55 | 17.29 | 27,454 | +0.32(+1.91%) |
Jun 14, 2019 | 17.05 | 17.13 | 16.89 | 16.96 | 14,288 | -0.01(-0.06%) |
Jun 13, 2019 | 16.88 | 17.11 | 16.88 | 16.97 | 20,294 | +0.14(+0.85%) |
Jun 12, 2019 | 16.68 | 16.89 | 16.66 | 16.83 | 15,648 | +0.04(+0.23%) |
Jun 11, 2019 | 16.43 | 16.80 | 16.43 | 16.79 | 41,847 | -0.12(-0.73%) |
Jun 10, 2019 | 16.88 | 16.96 | 16.75 | 16.91 | 24,744 | +0.08(+0.45%) |
Jun 07, 2019 | 16.57 | 16.94 | 16.56 | 16.84 | 27,105 | +0.30(+1.78%) |
Jun 06, 2019 | 16.39 | 16.66 | 16.30 | 16.54 | 13,236 | +0.13(+0.81%) |
Jun 05, 2019 | 16.10 | 16.73 | 16.10 | 16.41 | 25,965 | +0.19(+1.17%) |
Jun 04, 2019 | 16.50 | 16.98 | 16.18 | 16.22 | 26,663 | -0.22(-1.33%) |
Jun 03, 2019 | 16.10 | 16.47 | 15.85 | 16.44 | 56,026 | +0.11(+0.70%) |
May 31, 2019 | 16.50 | 16.74 | 16.17 | 16.32 | 39,923 | +0.14(+0.88%) |
May 30, 2019 | 15.91 | 16.40 | 15.91 | 16.18 | 34,479 | +0.25(+1.55%) |
May 29, 2019 | 15.92 | 16.06 | 15.71 | 15.93 | 40,463 | -0.06(-0.36%) |
May 28, 2019 | 16.18 | 16.62 | 15.99 | 15.99 | 42,319 | -0.18(-1.12%) |
May 24, 2019 | 16.18 | 16.80 | 16.01 | 16.17 | 32,148 | +0.03(+0.18%) |
May 23, 2019 | 15.37 | 16.86 | 15.21 | 16.14 | 142,970 | +0.71(+4.63%) |
May 22, 2019 | 15.51 | 15.60 | 15.33 | 15.43 | 22,455 | -0.09(-0.55%) |
May 21, 2019 | 15.45 | 15.74 | 15.45 | 15.51 | 18,123 | +0.04(+0.25%) |
May 20, 2019 | 15.51 | 16.18 | 15.37 | 15.48 | 19,204 | -0.11(-0.73%) |
May 17, 2019 | 15.49 | 15.89 | 15.47 | 15.59 | 22,514 | +0.03(+0.18%) |
May 16, 2019 | 15.34 | 15.94 | 15.34 | 15.56 | 33,236 | +0.19(+1.23%) |
May 15, 2019 | 15.33 | 15.56 | 15.33 | 15.37 | 33,517 | -0.10(-0.67%) |
May 14, 2019 | 15.34 | 15.52 | 15.33 | 15.48 | 38,575 | +0.13(+0.86%) |
May 13, 2019 | 15.24 | 15.72 | 15.24 | 15.34 | 35,604 | -0.31(-1.99%) |
May 10, 2019 | 15.64 | 15.71 | 15.33 | 15.66 | 21,140 | +0.09(+0.55%) |
May 09, 2019 | 15.35 | 15.65 | 15.14 | 15.57 | 26,901 | +0.09(+0.55%) |
May 08, 2019 | 15.84 | 15.90 | 15.49 | 15.49 | 26,713 | +0.11(+0.74%) |
May 07, 2019 | 15.52 | 15.63 | 15.22 | 15.37 | 13,540 | -0.23(-1.46%) |
May 06, 2019 | 15.25 | 15.72 | 15.25 | 15.60 | 54,413 | +0.48(+3.16%) |
May 03, 2019 | 15.20 | 15.28 | 14.97 | 15.12 | 69,869 | -0.06(-0.41%) |
May 02, 2019 | 15.31 | 15.47 | 15.17 | 15.18 | 13,346 | -0.28(-1.83%) |