Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.09 | 16.10 | 16.03 | 16.09 | 15,902 | +0.01(+0.06%) |
Jul 30, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 24,467 | +0.02(+0.12%) |
Jul 29, 2019 | 16.08 | 16.08 | 16.06 | 16.06 | 5,583 | -0.01(-0.09%) |
Jul 26, 2019 | 16.08 | 16.08 | 16.07 | 16.08 | 20,114 | +0.03(+0.17%) |
Jul 25, 2019 | 16.04 | 16.06 | 16.03 | 16.05 | 20,736 | -0.01(-0.07%) |
Jul 24, 2019 | 16.06 | 16.06 | 16.06 | 16.06 | 8,527 | +0.00(+0.01%) |
Jul 23, 2019 | 16.05 | 16.06 | 16.04 | 16.06 | 14,726 | +0.02(+0.11%) |
Jul 22, 2019 | 16.06 | 16.07 | 16.04 | 16.04 | 7,972 | +0.01(+0.09%) |
Jul 19, 2019 | 16.03 | 16.05 | 16.02 | 16.03 | 109,108 | -0.01(-0.07%) |
Jul 18, 2019 | 16.03 | 16.05 | 16.03 | 16.04 | 392,179 | -0.01(-0.06%) |
Jul 17, 2019 | 16.06 | 16.06 | 16.04 | 16.05 | 417,896 | +0.01(+0.06%) |
Jul 16, 2019 | 16.03 | 16.05 | 16.03 | 16.04 | 301,302 | -0.00(-0.02%) |
Jul 15, 2019 | 16.04 | 16.05 | 16.04 | 16.04 | 8,113 | -0.01(-0.04%) |
Jul 12, 2019 | 16.03 | 16.05 | 16.03 | 16.05 | 38,401 | +0.03(+0.20%) |
Jul 11, 2019 | 16.02 | 16.02 | 15.99 | 16.02 | 26,667 | +0.01(+0.06%) |
Jul 10, 2019 | 16.02 | 16.02 | 16.01 | 16.01 | 6,156 | +0.01(+0.08%) |
Jul 09, 2019 | 16.00 | 16.00 | 15.99 | 15.99 | 9,514 | +0.01(+0.08%) |
Jul 08, 2019 | 15.99 | 16.00 | 15.98 | 15.98 | 13,653 | -0.01(-0.06%) |
Jul 05, 2019 | 15.97 | 16.00 | 15.96 | 15.99 | 18,286 | +0.01(+0.07%) |
Jul 03, 2019 | 15.97 | 15.99 | 15.97 | 15.98 | 10,362 | +0.01(+0.08%) |
Jul 02, 2019 | 15.96 | 15.97 | 15.96 | 15.97 | 26,917 | +0.02(+0.10%) |
Jul 01, 2019 | 15.95 | 15.95 | 15.94 | 15.95 | 9,057 | -0.03(-0.19%) |
Jun 28, 2019 | 15.97 | 15.99 | 15.97 | 15.98 | 6,095 | +0.01(+0.07%) |
Jun 27, 2019 | 15.98 | 15.99 | 15.96 | 15.97 | 28,429 | +0.02(+0.12%) |
Jun 26, 2019 | 15.96 | 15.96 | 15.94 | 15.95 | 51,768 | +0.02(+0.13%) |
Jun 25, 2019 | 15.94 | 15.96 | 15.92 | 15.93 | 57,498 | -0.02(-0.10%) |
Jun 24, 2019 | 15.95 | 15.95 | 15.94 | 15.94 | 21,273 | +0.02(+0.14%) |
Jun 21, 2019 | 15.92 | 15.92 | 15.91 | 15.92 | 17,676 | -0.01(-0.08%) |
Jun 20, 2019 | 15.92 | 15.95 | 15.91 | 15.94 | 20,925 | +0.04(+0.25%) |
Jun 19, 2019 | 15.87 | 15.91 | 15.85 | 15.90 | 46,873 | +0.07(+0.45%) |
Jun 18, 2019 | 15.85 | 15.85 | 15.82 | 15.82 | 5,284 | +0.02(+0.13%) |
Jun 17, 2019 | 15.81 | 15.82 | 15.80 | 15.80 | 13,720 | +0.01(+0.08%) |
Jun 14, 2019 | 15.78 | 15.80 | 15.78 | 15.79 | 65,221 | +0.01(+0.05%) |
Jun 13, 2019 | 15.78 | 15.79 | 15.77 | 15.78 | 76,747 | +0.04(+0.25%) |
Jun 12, 2019 | 15.76 | 15.76 | 15.74 | 15.74 | 34,256 | -0.00(-0.02%) |
Jun 11, 2019 | 15.75 | 15.76 | 15.73 | 15.75 | 35,694 | +0.03(+0.22%) |
Jun 10, 2019 | 15.73 | 15.73 | 15.71 | 15.71 | 7,960 | +0.01(+0.09%) |
Jun 07, 2019 | 15.70 | 15.74 | 15.70 | 15.70 | 10,362 | +0.02(+0.15%) |
Jun 06, 2019 | 15.68 | 15.69 | 15.67 | 15.67 | 17,579 | +0.00(+0.02%) |
Jun 05, 2019 | 15.67 | 15.68 | 15.66 | 15.67 | 16,049 | -0.01(-0.07%) |
Jun 04, 2019 | 15.67 | 15.68 | 15.67 | 15.68 | 8,777 | +0.04(+0.26%) |
Jun 03, 2019 | 15.64 | 15.65 | 15.63 | 15.64 | 20,218 | -0.06(-0.39%) |
May 31, 2019 | 15.77 | 15.77 | 15.67 | 15.70 | 42,667 | -0.01(-0.04%) |
May 30, 2019 | 15.71 | 15.72 | 15.69 | 15.71 | 28,465 | +0.05(+0.30%) |
May 29, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 30,367 | -0.03(-0.20%) |
May 28, 2019 | 15.71 | 15.71 | 15.69 | 15.69 | 26,332 | -0.01(-0.09%) |
May 24, 2019 | 15.72 | 15.72 | 15.70 | 15.71 | 40,839 | +0.02(+0.16%) |
May 23, 2019 | 15.69 | 15.71 | 15.68 | 15.68 | 9,594 | -0.02(-0.10%) |
May 22, 2019 | 15.71 | 15.72 | 15.70 | 15.70 | 20,419 | -0.02(-0.14%) |
May 21, 2019 | 15.71 | 15.73 | 15.69 | 15.72 | 36,237 | +0.01(+0.06%) |
May 20, 2019 | 15.70 | 15.71 | 15.69 | 15.71 | 61,271 | +0.01(+0.07%) |
May 17, 2019 | 15.68 | 15.71 | 15.68 | 15.70 | 12,190 | +0.01(+0.05%) |
May 16, 2019 | 15.70 | 15.70 | 15.68 | 15.69 | 14,939 | -0.01(-0.08%) |
May 15, 2019 | 15.68 | 15.71 | 15.67 | 15.70 | 109,077 | +0.02(+0.12%) |
May 14, 2019 | 15.66 | 15.69 | 15.66 | 15.68 | 171,397 | +0.04(+0.27%) |
May 13, 2019 | 15.63 | 15.66 | 15.63 | 15.64 | 50,945 | -0.02(-0.14%) |
May 10, 2019 | 15.66 | 15.66 | 15.65 | 15.66 | 13,409 | +0.03(+0.17%) |
May 09, 2019 | 15.63 | 15.64 | 15.62 | 15.64 | 15,848 | +0.02(+0.12%) |
May 08, 2019 | 15.63 | 15.63 | 15.60 | 15.62 | 24,162 | -0.03(-0.18%) |
May 07, 2019 | 15.66 | 15.66 | 15.64 | 15.65 | 24,247 | +0.01(+0.05%) |
May 06, 2019 | 15.65 | 15.67 | 15.64 | 15.64 | 47,477 | -0.03(-0.21%) |
May 03, 2019 | 15.67 | 15.67 | 15.65 | 15.67 | 35,353 | +0.04(+0.23%) |
May 02, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 5,278 | +0.00(+0.03%) |