Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.43 | 16.57 | 16.21 | 16.45 | 732,536 | +0.02(+0.14%) |
Jul 30, 2019 | 16.16 | 16.45 | 16.16 | 16.42 | 496,770 | +0.19(+1.18%) |
Jul 29, 2019 | 16.22 | 16.40 | 16.21 | 16.23 | 325,607 | -0.02(-0.09%) |
Jul 26, 2019 | 16.19 | 16.37 | 16.17 | 16.25 | 493,436 | +0.02(+0.14%) |
Jul 25, 2019 | 16.35 | 16.35 | 16.16 | 16.22 | 246,027 | -0.12(-0.75%) |
Jul 24, 2019 | 16.00 | 16.45 | 16.00 | 16.35 | 473,430 | +0.31(+1.95%) |
Jul 23, 2019 | 15.81 | 16.06 | 15.81 | 16.03 | 371,430 | +0.25(+1.60%) |
Jul 22, 2019 | 15.86 | 15.87 | 15.72 | 15.78 | 276,707 | -0.06(-0.39%) |
Jul 19, 2019 | 15.82 | 15.96 | 15.77 | 15.84 | 375,671 | +0.00(+0.00%) |
Jul 18, 2019 | 15.74 | 15.89 | 15.64 | 15.84 | 232,692 | +0.05(+0.29%) |
Jul 17, 2019 | 15.82 | 15.90 | 15.68 | 15.80 | 304,555 | +0.00(+0.00%) |
Jul 16, 2019 | 15.75 | 16.00 | 15.71 | 15.80 | 439,444 | +0.05(+0.34%) |
Jul 15, 2019 | 15.93 | 15.93 | 15.72 | 15.74 | 184,788 | -0.15(-0.96%) |
Jul 12, 2019 | 15.88 | 15.99 | 15.80 | 15.90 | 372,138 | +0.07(+0.43%) |
Jul 11, 2019 | 15.94 | 15.95 | 15.74 | 15.83 | 354,619 | -0.13(-0.81%) |
Jul 10, 2019 | 15.87 | 16.03 | 15.80 | 15.96 | 387,231 | +0.17(+1.07%) |
Jul 09, 2019 | 15.63 | 15.79 | 15.57 | 15.79 | 521,077 | +0.09(+0.58%) |
Jul 08, 2019 | 15.87 | 15.95 | 15.67 | 15.70 | 477,189 | -0.11(-0.73%) |
Jul 05, 2019 | 15.71 | 15.85 | 15.55 | 15.81 | 316,265 | +0.03(+0.19%) |
Jul 03, 2019 | 15.71 | 15.87 | 15.65 | 15.78 | 251,494 | +0.15(+0.98%) |
Jul 02, 2019 | 15.56 | 15.72 | 15.56 | 15.63 | 424,467 | +0.08(+0.54%) |
Jul 01, 2019 | 15.84 | 15.87 | 15.38 | 15.54 | 686,772 | -0.18(-1.12%) |
Jun 28, 2019 | 15.51 | 15.81 | 15.51 | 15.72 | 1,140,490 | +0.19(+1.23%) |
Jun 27, 2019 | 15.25 | 15.53 | 15.17 | 15.53 | 465,516 | +0.32(+2.11%) |
Jun 26, 2019 | 15.77 | 15.77 | 15.17 | 15.21 | 537,589 | -0.50(-3.18%) |
Jun 25, 2019 | 15.57 | 15.84 | 15.36 | 15.71 | 554,989 | +0.17(+1.07%) |
Jun 24, 2019 | 16.01 | 16.09 | 15.54 | 15.54 | 596,639 | -0.44(-2.74%) |
Jun 21, 2019 | 15.84 | 16.06 | 15.81 | 15.98 | 1,150,674 | +0.04(+0.24%) |
Jun 20, 2019 | 16.21 | 16.29 | 15.91 | 15.94 | 384,256 | -0.16(-0.99%) |
Jun 19, 2019 | 15.96 | 16.10 | 15.88 | 16.10 | 415,021 | +0.14(+0.90%) |
Jun 18, 2019 | 15.96 | 16.10 | 15.88 | 15.96 | 375,262 | +0.11(+0.67%) |
Jun 17, 2019 | 15.81 | 15.88 | 15.75 | 15.85 | 346,544 | +0.07(+0.43%) |
Jun 14, 2019 | 15.75 | 15.84 | 15.69 | 15.78 | 366,676 | +0.00(+0.00%) |
Jun 13, 2019 | 15.50 | 15.79 | 15.50 | 15.78 | 376,740 | +0.34(+2.20%) |
Jun 12, 2019 | 15.39 | 15.47 | 15.32 | 15.44 | 424,547 | +0.09(+0.59%) |
Jun 11, 2019 | 15.59 | 15.68 | 15.23 | 15.35 | 718,982 | -0.19(-1.22%) |
Jun 10, 2019 | 15.65 | 15.79 | 15.52 | 15.54 | 474,319 | -0.14(-0.92%) |
Jun 07, 2019 | 15.89 | 15.91 | 15.68 | 15.68 | 263,933 | -0.14(-0.86%) |
Jun 06, 2019 | 15.54 | 15.85 | 15.54 | 15.82 | 452,524 | +0.20(+1.31%) |
Jun 05, 2019 | 15.59 | 15.63 | 15.44 | 15.62 | 289,666 | +0.04(+0.24%) |
Jun 04, 2019 | 15.62 | 15.72 | 15.37 | 15.58 | 548,125 | +0.07(+0.44%) |
Jun 03, 2019 | 15.52 | 15.81 | 15.44 | 15.51 | 849,097 | -0.03(-0.19%) |
May 31, 2019 | 15.60 | 15.78 | 15.54 | 15.54 | 479,072 | -0.19(-1.20%) |
May 30, 2019 | 15.78 | 15.87 | 15.63 | 15.73 | 344,199 | -0.03(-0.19%) |
May 29, 2019 | 15.90 | 15.90 | 15.69 | 15.76 | 323,734 | -0.20(-1.28%) |
May 28, 2019 | 16.18 | 16.21 | 15.96 | 15.96 | 663,195 | -0.20(-1.22%) |
May 24, 2019 | 16.08 | 16.24 | 16.08 | 16.16 | 386,114 | +0.17(+1.09%) |
May 23, 2019 | 15.90 | 15.99 | 15.78 | 15.99 | 406,236 | +0.00(+0.00%) |
May 22, 2019 | 15.98 | 16.04 | 15.89 | 15.99 | 274,826 | -0.01(-0.05%) |
May 21, 2019 | 15.84 | 16.02 | 15.79 | 15.99 | 387,226 | +0.22(+1.39%) |
May 20, 2019 | 16.03 | 16.07 | 15.76 | 15.78 | 502,849 | -0.35(-2.16%) |
May 17, 2019 | 16.07 | 16.14 | 15.91 | 16.12 | 696,989 | -0.03(-0.19%) |
May 16, 2019 | 16.15 | 16.34 | 16.07 | 16.15 | 654,971 | +0.06(+0.38%) |
May 15, 2019 | 15.89 | 16.15 | 15.88 | 16.09 | 703,943 | +0.11(+0.71%) |
May 14, 2019 | 15.94 | 16.03 | 15.91 | 15.98 | 378,455 | +0.02(+0.09%) |
May 13, 2019 | 16.11 | 16.25 | 15.94 | 15.96 | 482,183 | -0.35(-2.13%) |
May 10, 2019 | 16.26 | 16.37 | 16.08 | 16.31 | 512,130 | -0.02(-0.14%) |
May 09, 2019 | 16.43 | 16.53 | 16.21 | 16.34 | 658,552 | -0.18(-1.10%) |
May 08, 2019 | 16.57 | 16.76 | 16.50 | 16.52 | 432,741 | +0.00(+0.00%) |
May 07, 2019 | 16.96 | 16.98 | 16.46 | 16.52 | 848,482 | -0.51(-3.02%) |
May 06, 2019 | 16.87 | 17.10 | 16.87 | 17.03 | 346,865 | +0.01(+0.04%) |
May 03, 2019 | 16.68 | 17.05 | 16.68 | 17.02 | 647,403 | +0.42(+2.55%) |
May 02, 2019 | 16.12 | 16.70 | 16.07 | 16.60 | 674,030 | +0.27(+1.67%) |