Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.96 | 16.63 | 15.96 | 16.04 | 46,330 | +0.10(+0.63%) |
Jul 30, 2019 | 15.20 | 15.99 | 15.19 | 15.94 | 22,279 | +0.63(+4.11%) |
Jul 29, 2019 | 16.09 | 16.09 | 15.22 | 15.31 | 32,169 | -0.76(-4.73%) |
Jul 26, 2019 | 16.51 | 16.61 | 16.04 | 16.07 | 31,300 | -0.33(-2.01%) |
Jul 25, 2019 | 16.49 | 16.61 | 16.13 | 16.40 | 35,275 | -0.07(-0.43%) |
Jul 24, 2019 | 16.09 | 16.58 | 15.86 | 16.47 | 19,822 | +0.39(+2.43%) |
Jul 23, 2019 | 15.44 | 16.15 | 15.44 | 16.08 | 14,218 | +0.69(+4.48%) |
Jul 22, 2019 | 16.13 | 16.25 | 15.38 | 15.39 | 33,526 | -0.74(-4.59%) |
Jul 19, 2019 | 15.46 | 16.25 | 15.08 | 16.13 | 35,700 | +0.64(+4.13%) |
Jul 18, 2019 | 15.55 | 15.56 | 15.20 | 15.49 | 28,315 | +0.05(+0.32%) |
Jul 17, 2019 | 15.81 | 15.93 | 15.26 | 15.44 | 66,003 | -0.38(-2.40%) |
Jul 16, 2019 | 15.82 | 16.08 | 15.60 | 15.82 | 47,628 | +0.04(+0.25%) |
Jul 15, 2019 | 16.09 | 16.09 | 15.50 | 15.78 | 48,843 | -0.30(-1.87%) |
Jul 12, 2019 | 16.24 | 16.36 | 15.82 | 16.08 | 22,200 | -0.18(-1.11%) |
Jul 11, 2019 | 16.05 | 16.31 | 15.93 | 16.26 | 28,156 | +0.21(+1.31%) |
Jul 10, 2019 | 16.10 | 16.30 | 15.87 | 16.05 | 16,407 | +0.02(+0.12%) |
Jul 09, 2019 | 16.23 | 16.23 | 15.98 | 16.03 | 13,601 | -0.28(-1.72%) |
Jul 08, 2019 | 16.00 | 16.44 | 15.95 | 16.31 | 42,710 | +0.15(+0.93%) |
Jul 05, 2019 | 16.01 | 16.28 | 15.90 | 16.16 | 11,600 | +0.10(+0.62%) |
Jul 03, 2019 | 16.19 | 16.24 | 15.81 | 16.06 | 32,500 | -0.13(-0.80%) |
Jul 02, 2019 | 16.33 | 16.45 | 16.04 | 16.19 | 16,796 | -0.12(-0.74%) |
Jul 01, 2019 | 16.50 | 16.69 | 16.23 | 16.31 | 49,212 | -0.19(-1.15%) |
Jun 28, 2019 | 15.75 | 16.73 | 15.75 | 16.50 | 228,100 | +0.73(+4.63%) |
Jun 27, 2019 | 15.63 | 15.79 | 15.40 | 15.77 | 56,541 | +0.22(+1.41%) |
Jun 26, 2019 | 15.69 | 15.85 | 15.52 | 15.55 | 56,942 | +0.00(+0.00%) |
Jun 25, 2019 | 15.26 | 15.85 | 15.19 | 15.55 | 108,750 | +0.29(+1.90%) |
Jun 24, 2019 | 15.31 | 15.48 | 15.15 | 15.26 | 62,488 | -0.11(-0.72%) |
Jun 21, 2019 | 15.65 | 15.70 | 15.14 | 15.37 | 53,400 | -0.37(-2.35%) |
Jun 20, 2019 | 15.36 | 15.82 | 15.24 | 15.74 | 48,326 | +0.41(+2.67%) |
Jun 19, 2019 | 15.38 | 15.41 | 15.04 | 15.33 | 17,873 | -0.06(-0.39%) |
Jun 18, 2019 | 15.65 | 15.84 | 15.32 | 15.39 | 21,981 | -0.15(-0.97%) |
Jun 17, 2019 | 15.42 | 15.74 | 15.20 | 15.54 | 20,478 | +0.12(+0.78%) |
Jun 14, 2019 | 15.90 | 15.90 | 15.41 | 15.42 | 30,900 | -0.43(-2.71%) |
Jun 13, 2019 | 15.70 | 16.05 | 15.50 | 15.85 | 122,590 | +0.37(+2.39%) |
Jun 12, 2019 | 16.25 | 16.25 | 15.33 | 15.48 | 83,112 | -0.81(-4.97%) |
Jun 11, 2019 | 16.38 | 16.58 | 16.19 | 16.29 | 33,599 | +0.16(+0.99%) |
Jun 10, 2019 | 15.89 | 16.23 | 15.89 | 16.13 | 28,713 | +0.30(+1.90%) |
Jun 07, 2019 | 15.42 | 16.02 | 15.42 | 15.83 | 31,500 | +0.34(+2.19%) |
Jun 06, 2019 | 15.20 | 15.66 | 15.01 | 15.49 | 30,521 | +0.42(+2.79%) |
Jun 05, 2019 | 15.29 | 15.33 | 14.99 | 15.07 | 69,715 | -0.20(-1.31%) |
Jun 04, 2019 | 15.35 | 15.35 | 14.93 | 15.27 | 46,077 | +0.08(+0.53%) |
Jun 03, 2019 | 15.20 | 15.42 | 15.05 | 15.19 | 109,716 | -0.04(-0.26%) |
May 31, 2019 | 15.19 | 15.25 | 14.89 | 15.23 | 40,000 | -0.26(-1.68%) |
May 30, 2019 | 15.41 | 15.60 | 14.87 | 15.49 | 70,063 | +0.07(+0.45%) |
May 29, 2019 | 15.47 | 15.63 | 15.08 | 15.42 | 53,684 | -0.01(-0.06%) |
May 28, 2019 | 15.87 | 16.39 | 15.41 | 15.43 | 174,885 | -0.43(-2.71%) |
May 24, 2019 | 15.85 | 15.97 | 15.61 | 15.86 | 38,400 | +0.12(+0.76%) |
May 23, 2019 | 15.70 | 15.91 | 15.29 | 15.74 | 84,070 | -0.26(-1.62%) |
May 22, 2019 | 16.02 | 16.02 | 15.70 | 16.00 | 20,038 | +0.00(+0.00%) |
May 21, 2019 | 15.89 | 16.20 | 15.87 | 16.00 | 22,238 | +0.14(+0.88%) |
May 20, 2019 | 15.70 | 15.94 | 15.54 | 15.86 | 25,917 | +0.07(+0.44%) |
May 17, 2019 | 16.03 | 16.03 | 15.51 | 15.79 | 27,000 | -0.41(-2.53%) |
May 16, 2019 | 16.28 | 16.45 | 15.73 | 16.20 | 24,172 | +0.01(+0.06%) |
May 15, 2019 | 15.66 | 16.63 | 15.66 | 16.19 | 34,153 | +0.43(+2.73%) |
May 14, 2019 | 15.87 | 16.14 | 15.25 | 15.76 | 79,676 | -0.08(-0.51%) |
May 13, 2019 | 15.96 | 16.29 | 15.41 | 15.84 | 29,376 | -0.36(-2.22%) |
May 10, 2019 | 16.62 | 16.62 | 15.95 | 16.20 | 22,700 | -0.03(-0.18%) |
May 09, 2019 | 16.36 | 16.44 | 16.08 | 16.23 | 32,663 | +0.10(+0.62%) |
May 08, 2019 | 16.01 | 16.42 | 16.01 | 16.13 | 28,398 | +0.12(+0.75%) |
May 07, 2019 | 16.52 | 16.54 | 16.01 | 16.01 | 17,364 | -0.61(-3.67%) |
May 06, 2019 | 16.49 | 16.87 | 16.41 | 16.62 | 14,476 | -0.09(-0.54%) |
May 03, 2019 | 16.34 | 16.79 | 16.04 | 16.71 | 23,900 | +0.50(+3.08%) |
May 02, 2019 | 16.11 | 16.53 | 15.80 | 16.21 | 27,022 | +0.01(+0.06%) |