Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.75 | 15.75 | 15.10 | 15.36 | 81,343 | -0.19(-1.22%) |
Jul 30, 2019 | 15.61 | 15.67 | 15.42 | 15.55 | 55,150 | -0.01(-0.06%) |
Jul 29, 2019 | 15.77 | 15.77 | 15.55 | 15.56 | 50,239 | -0.20(-1.27%) |
Jul 26, 2019 | 16.00 | 16.00 | 15.52 | 15.76 | 69,100 | +0.08(+0.51%) |
Jul 25, 2019 | 15.85 | 15.85 | 15.68 | 15.68 | 61,314 | -0.16(-1.01%) |
Jul 24, 2019 | 15.95 | 15.95 | 15.76 | 15.84 | 110,979 | +0.05(+0.32%) |
Jul 23, 2019 | 15.83 | 15.88 | 15.73 | 15.79 | 106,792 | +0.07(+0.45%) |
Jul 22, 2019 | 15.79 | 15.97 | 15.62 | 15.72 | 75,112 | -0.20(-1.26%) |
Jul 19, 2019 | 15.86 | 15.97 | 15.85 | 15.92 | 89,600 | +0.13(+0.82%) |
Jul 18, 2019 | 15.76 | 15.84 | 15.76 | 15.79 | 36,578 | +0.01(+0.06%) |
Jul 17, 2019 | 15.93 | 15.93 | 15.76 | 15.78 | 59,312 | -0.09(-0.57%) |
Jul 16, 2019 | 15.82 | 15.96 | 15.80 | 15.87 | 96,039 | -0.11(-0.71%) |
Jul 15, 2019 | 16.00 | 16.00 | 15.95 | 15.98 | 1,520,659 | -0.01(-0.04%) |
Jul 12, 2019 | 15.79 | 16.00 | 15.79 | 15.99 | 825,900 | +0.27(+1.72%) |
Jul 11, 2019 | 16.03 | 16.03 | 15.53 | 15.72 | 58,738 | -0.03(-0.19%) |
Jul 10, 2019 | 15.80 | 15.80 | 15.63 | 15.75 | 43,664 | +0.06(+0.38%) |
Jul 09, 2019 | 15.38 | 15.75 | 15.38 | 15.69 | 46,810 | -0.12(-0.77%) |
Jul 08, 2019 | 15.81 | 15.83 | 15.78 | 15.81 | 185,275 | -0.11(-0.68%) |
Jul 05, 2019 | 16.24 | 16.24 | 15.89 | 15.92 | 70,700 | -0.19(-1.18%) |
Jul 03, 2019 | 16.02 | 16.15 | 16.02 | 16.11 | 39,000 | -0.19(-1.18%) |
Jul 02, 2019 | 16.55 | 16.55 | 16.23 | 16.30 | 39,863 | -0.23(-1.38%) |
Jul 01, 2019 | 16.91 | 16.91 | 16.52 | 16.53 | 75,807 | -0.61(-3.59%) |
Jun 28, 2019 | 17.12 | 17.17 | 17.12 | 17.14 | 106,000 | +0.16(+0.97%) |
Jun 27, 2019 | 16.97 | 17.10 | 16.84 | 16.98 | 56,041 | +0.18(+1.04%) |
Jun 26, 2019 | 16.64 | 17.03 | 16.64 | 16.80 | 45,463 | +0.32(+1.97%) |
Jun 25, 2019 | 16.70 | 16.70 | 16.48 | 16.48 | 57,238 | -0.36(-2.14%) |
Jun 24, 2019 | 16.98 | 16.98 | 16.74 | 16.84 | 83,764 | +0.02(+0.12%) |
Jun 21, 2019 | 16.45 | 16.86 | 16.45 | 16.82 | 55,800 | -0.09(-0.53%) |
Jun 20, 2019 | 16.75 | 17.00 | 16.75 | 16.91 | 65,119 | +0.20(+1.20%) |
Jun 19, 2019 | 16.47 | 16.85 | 16.47 | 16.71 | 77,157 | +0.06(+0.36%) |
Jun 18, 2019 | 16.30 | 16.66 | 16.30 | 16.65 | 52,671 | +0.50(+3.10%) |
Jun 17, 2019 | 16.08 | 16.20 | 16.08 | 16.15 | 56,768 | +0.13(+0.81%) |
Jun 14, 2019 | 15.88 | 16.10 | 15.88 | 16.02 | 256,600 | +0.02(+0.12%) |
Jun 13, 2019 | 16.04 | 16.07 | 15.97 | 16.00 | 69,296 | +0.05(+0.31%) |
Jun 12, 2019 | 15.97 | 16.07 | 15.90 | 15.95 | 176,432 | -0.28(-1.73%) |
Jun 11, 2019 | 16.27 | 16.36 | 16.20 | 16.23 | 573,763 | +0.16(+1.00%) |
Jun 10, 2019 | 15.83 | 16.18 | 15.83 | 16.07 | 117,370 | +0.27(+1.71%) |
Jun 07, 2019 | 15.74 | 15.94 | 15.74 | 15.80 | 94,200 | +0.09(+0.57%) |
Jun 06, 2019 | 15.74 | 15.75 | 15.66 | 15.71 | 87,850 | +0.07(+0.45%) |
Jun 05, 2019 | 15.69 | 15.72 | 15.61 | 15.64 | 74,915 | -0.07(-0.45%) |
Jun 04, 2019 | 15.81 | 15.81 | 15.64 | 15.71 | 92,189 | -0.10(-0.63%) |
Jun 03, 2019 | 15.58 | 15.94 | 15.58 | 15.81 | 177,053 | -0.04(-0.25%) |
May 31, 2019 | 15.76 | 15.90 | 15.75 | 15.85 | 97,700 | +0.04(+0.25%) |
May 30, 2019 | 15.82 | 15.86 | 15.76 | 15.81 | 151,608 | +0.08(+0.51%) |
May 29, 2019 | 15.62 | 15.73 | 15.60 | 15.73 | 116,819 | +0.03(+0.19%) |
May 28, 2019 | 15.86 | 15.86 | 15.69 | 15.70 | 116,646 | -0.06(-0.38%) |
May 24, 2019 | 15.56 | 15.82 | 15.56 | 15.76 | 249,200 | -0.10(-0.63%) |
May 23, 2019 | 15.76 | 15.89 | 15.75 | 15.86 | 113,154 | -0.10(-0.63%) |
May 22, 2019 | 15.93 | 15.99 | 15.89 | 15.96 | 420,304 | -0.06(-0.39%) |
May 21, 2019 | 15.81 | 16.05 | 15.81 | 16.02 | 212,743 | +0.14(+0.90%) |
May 20, 2019 | 15.85 | 15.98 | 15.80 | 15.88 | 130,029 | -0.08(-0.50%) |
May 17, 2019 | 15.85 | 16.08 | 15.85 | 15.96 | 219,800 | -0.22(-1.39%) |
May 16, 2019 | 15.93 | 16.23 | 15.93 | 16.18 | 85,586 | +0.18(+1.13%) |
May 15, 2019 | 15.88 | 16.06 | 15.88 | 16.00 | 76,172 | -0.01(-0.04%) |
May 14, 2019 | 15.97 | 16.13 | 15.84 | 16.01 | 187,238 | +0.16(+1.01%) |
May 13, 2019 | 16.00 | 16.00 | 15.75 | 15.85 | 94,967 | -0.61(-3.71%) |
May 10, 2019 | 16.35 | 16.46 | 16.16 | 16.46 | 88,700 | +0.10(+0.61%) |
May 09, 2019 | 16.61 | 16.61 | 16.16 | 16.36 | 393,432 | -0.43(-2.56%) |
May 08, 2019 | 16.88 | 16.92 | 16.79 | 16.79 | 283,658 | -0.12(-0.71%) |
May 07, 2019 | 17.35 | 17.35 | 16.82 | 16.91 | 149,338 | -0.66(-3.76%) |
May 06, 2019 | 17.05 | 17.61 | 17.05 | 17.57 | 113,450 | -0.35(-1.95%) |
May 03, 2019 | 17.73 | 17.92 | 17.52 | 17.92 | 309,500 | +0.26(+1.47%) |
May 02, 2019 | 17.63 | 17.70 | 17.53 | 17.66 | 548,794 | +0.07(+0.40%) |