Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.09 | 15.09 | 14.61 | 14.75 | 11,897 | -0.21(-1.40%) |
Jul 30, 2019 | 15.03 | 15.04 | 14.95 | 14.96 | 17,840 | -0.36(-2.35%) |
Jul 29, 2019 | 15.33 | 15.37 | 15.27 | 15.32 | 10,473 | -0.09(-0.62%) |
Jul 26, 2019 | 15.47 | 15.49 | 15.38 | 15.41 | 12,300 | +0.00(+0.03%) |
Jul 25, 2019 | 15.45 | 15.51 | 15.36 | 15.41 | 21,313 | -0.45(-2.84%) |
Jul 24, 2019 | 15.73 | 15.86 | 15.73 | 15.86 | 22,012 | +0.04(+0.28%) |
Jul 23, 2019 | 15.68 | 15.85 | 15.68 | 15.81 | 9,208 | +0.13(+0.86%) |
Jul 22, 2019 | 15.67 | 15.72 | 15.64 | 15.68 | 8,904 | -0.19(-1.20%) |
Jul 19, 2019 | 15.91 | 16.00 | 15.86 | 15.87 | 19,400 | +0.62(+4.07%) |
Jul 18, 2019 | 15.21 | 15.25 | 15.11 | 15.25 | 18,390 | -0.25(-1.61%) |
Jul 17, 2019 | 15.65 | 15.65 | 15.46 | 15.50 | 16,133 | -0.07(-0.45%) |
Jul 16, 2019 | 15.55 | 15.67 | 15.53 | 15.57 | 12,850 | -0.12(-0.76%) |
Jul 15, 2019 | 15.73 | 15.73 | 15.63 | 15.69 | 22,777 | +0.08(+0.54%) |
Jul 12, 2019 | 15.61 | 15.63 | 15.56 | 15.61 | 15,400 | +0.22(+1.40%) |
Jul 11, 2019 | 15.38 | 15.41 | 15.29 | 15.39 | 11,484 | -0.12(-0.77%) |
Jul 10, 2019 | 15.51 | 15.55 | 15.42 | 15.51 | 43,815 | +0.04(+0.26%) |
Jul 09, 2019 | 15.36 | 15.47 | 15.35 | 15.47 | 9,613 | -0.06(-0.39%) |
Jul 08, 2019 | 15.56 | 15.57 | 15.52 | 15.53 | 9,440 | -0.06(-0.38%) |
Jul 05, 2019 | 15.53 | 15.62 | 15.46 | 15.59 | 11,000 | -0.55(-3.41%) |
Jul 03, 2019 | 16.17 | 16.18 | 16.09 | 16.14 | 7,900 | +0.04(+0.25%) |
Jul 02, 2019 | 16.12 | 16.13 | 16.03 | 16.10 | 49,036 | +0.03(+0.19%) |
Jul 01, 2019 | 16.17 | 16.21 | 16.01 | 16.07 | 31,747 | +0.30(+1.90%) |
Jun 28, 2019 | 15.72 | 15.80 | 15.72 | 15.77 | 16,700 | +0.03(+0.19%) |
Jun 27, 2019 | 15.72 | 15.79 | 15.72 | 15.74 | 13,775 | +0.01(+0.03%) |
Jun 26, 2019 | 15.81 | 15.81 | 15.65 | 15.73 | 23,358 | +0.08(+0.54%) |
Jun 25, 2019 | 15.73 | 15.79 | 15.65 | 15.65 | 11,056 | -0.08(-0.51%) |
Jun 24, 2019 | 15.77 | 15.78 | 15.66 | 15.73 | 16,010 | -0.04(-0.25%) |
Jun 21, 2019 | 15.85 | 15.86 | 15.73 | 15.77 | 25,300 | -0.08(-0.50%) |
Jun 20, 2019 | 15.80 | 15.92 | 15.76 | 15.85 | 10,580 | +0.41(+2.66%) |
Jun 19, 2019 | 15.28 | 15.44 | 15.22 | 15.44 | 9,167 | +0.34(+2.22%) |
Jun 18, 2019 | 14.97 | 15.19 | 14.97 | 15.10 | 22,671 | +0.32(+2.18%) |
Jun 17, 2019 | 14.75 | 14.85 | 14.72 | 14.78 | 10,736 | -0.01(-0.05%) |
Jun 14, 2019 | 14.81 | 14.85 | 14.75 | 14.79 | 10,600 | -0.02(-0.14%) |
Jun 13, 2019 | 14.79 | 14.81 | 14.75 | 14.81 | 35,788 | -0.01(-0.07%) |
Jun 12, 2019 | 14.86 | 14.91 | 14.80 | 14.82 | 58,079 | -0.12(-0.77%) |
Jun 11, 2019 | 15.02 | 15.03 | 14.91 | 14.94 | 24,933 | +0.17(+1.12%) |
Jun 10, 2019 | 14.77 | 14.84 | 14.75 | 14.77 | 44,891 | +0.09(+0.61%) |
Jun 07, 2019 | 14.61 | 14.76 | 14.60 | 14.68 | 165,500 | +0.32(+2.23%) |
Jun 06, 2019 | 14.35 | 14.40 | 14.29 | 14.36 | 13,734 | +0.05(+0.35%) |
Jun 05, 2019 | 14.23 | 14.36 | 14.23 | 14.31 | 49,773 | -0.09(-0.62%) |
Jun 04, 2019 | 14.35 | 14.44 | 14.33 | 14.40 | 31,716 | +0.39(+2.75%) |
Jun 03, 2019 | 13.90 | 14.11 | 13.86 | 14.01 | 20,176 | +0.12(+0.89%) |
May 31, 2019 | 13.76 | 13.96 | 13.74 | 13.89 | 20,100 | -0.42(-2.94%) |
May 30, 2019 | 14.27 | 14.35 | 14.22 | 14.31 | 16,028 | +0.22(+1.56%) |
May 29, 2019 | 14.17 | 14.20 | 13.99 | 14.09 | 37,406 | -0.15(-1.09%) |
May 28, 2019 | 14.35 | 14.40 | 14.22 | 14.24 | 12,525 | -0.14(-0.94%) |
May 24, 2019 | 14.28 | 14.43 | 14.28 | 14.38 | 14,500 | +0.31(+2.20%) |
May 23, 2019 | 14.03 | 14.07 | 13.98 | 14.07 | 51,666 | -0.23(-1.61%) |
May 22, 2019 | 14.29 | 14.37 | 14.27 | 14.30 | 10,931 | -0.25(-1.70%) |
May 21, 2019 | 14.47 | 14.60 | 14.44 | 14.55 | 25,503 | +0.31(+2.16%) |
May 20, 2019 | 14.14 | 14.32 | 14.14 | 14.24 | 18,816 | -0.26(-1.79%) |
May 17, 2019 | 14.51 | 14.61 | 14.50 | 14.50 | 21,200 | -0.23(-1.56%) |
May 16, 2019 | 14.70 | 14.87 | 14.70 | 14.73 | 19,228 | -0.06(-0.41%) |
May 15, 2019 | 14.42 | 14.79 | 14.42 | 14.79 | 19,715 | +0.17(+1.20%) |
May 14, 2019 | 14.53 | 14.69 | 14.51 | 14.62 | 19,635 | +0.46(+3.21%) |
May 13, 2019 | 14.13 | 14.21 | 14.03 | 14.16 | 25,403 | -0.64(-4.32%) |
May 10, 2019 | 14.47 | 14.80 | 14.44 | 14.80 | 23,800 | +0.16(+1.09%) |
May 09, 2019 | 14.48 | 14.71 | 14.43 | 14.64 | 18,691 | -0.28(-1.88%) |
May 08, 2019 | 14.69 | 14.94 | 14.69 | 14.92 | 29,688 | +0.40(+2.75%) |
May 07, 2019 | 14.71 | 14.71 | 14.51 | 14.52 | 18,208 | -0.75(-4.88%) |
May 06, 2019 | 14.95 | 15.30 | 14.95 | 15.27 | 32,467 | -0.32(-2.08%) |
May 03, 2019 | 15.50 | 15.67 | 15.50 | 15.59 | 12,900 | -0.03(-0.16%) |
May 02, 2019 | 15.63 | 15.66 | 15.55 | 15.62 | 9,557 | -0.23(-1.48%) |