Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.55 | 15.55 | 15.29 | 15.42 | 48,108 | -0.18(-1.17%) |
Jul 30, 2019 | 15.68 | 15.68 | 15.55 | 15.60 | 35,000 | -0.12(-0.74%) |
Jul 29, 2019 | 15.78 | 15.78 | 15.61 | 15.72 | 40,452 | -0.07(-0.43%) |
Jul 26, 2019 | 15.83 | 15.83 | 15.77 | 15.79 | 18,548 | -0.04(-0.24%) |
Jul 25, 2019 | 15.99 | 15.99 | 15.74 | 15.83 | 26,010 | -0.19(-1.20%) |
Jul 24, 2019 | 15.85 | 16.05 | 15.85 | 16.02 | 44,463 | +0.18(+1.16%) |
Jul 23, 2019 | 15.64 | 15.86 | 15.62 | 15.84 | 83,638 | +0.29(+1.86%) |
Jul 22, 2019 | 15.61 | 15.61 | 15.47 | 15.55 | 52,139 | +0.02(+0.12%) |
Jul 19, 2019 | 15.64 | 15.65 | 15.50 | 15.53 | 23,004 | +0.04(+0.25%) |
Jul 18, 2019 | 15.53 | 15.53 | 15.40 | 15.49 | 52,416 | -0.03(-0.19%) |
Jul 17, 2019 | 15.51 | 15.60 | 15.51 | 15.52 | 96,444 | +0.01(+0.06%) |
Jul 16, 2019 | 15.48 | 15.58 | 15.44 | 15.51 | 55,674 | +0.11(+0.69%) |
Jul 15, 2019 | 15.41 | 15.47 | 15.38 | 15.40 | 114,860 | +0.11(+0.69%) |
Jul 12, 2019 | 15.29 | 15.34 | 15.26 | 15.30 | 22,279 | -0.06(-0.38%) |
Jul 11, 2019 | 15.44 | 15.44 | 15.31 | 15.35 | 12,462 | -0.12(-0.75%) |
Jul 10, 2019 | 15.61 | 15.61 | 15.43 | 15.47 | 91,225 | -0.04(-0.25%) |
Jul 09, 2019 | 15.27 | 15.54 | 15.27 | 15.51 | 66,866 | +0.09(+0.56%) |
Jul 08, 2019 | 15.44 | 15.52 | 15.37 | 15.42 | 169,864 | -0.40(-2.50%) |
Jul 05, 2019 | 15.83 | 15.83 | 15.75 | 15.82 | 35,750 | -0.20(-1.27%) |
Jul 03, 2019 | 16.04 | 16.04 | 15.94 | 16.02 | 108,599 | -0.11(-0.67%) |
Jul 02, 2019 | 16.16 | 16.16 | 16.04 | 16.13 | 81,282 | +0.10(+0.61%) |
Jul 01, 2019 | 16.19 | 16.25 | 16.01 | 16.03 | 49,042 | +0.36(+2.28%) |
Jun 28, 2019 | 15.68 | 15.70 | 15.60 | 15.67 | 60,206 | +0.08(+0.50%) |
Jun 27, 2019 | 15.50 | 15.63 | 15.48 | 15.59 | 89,073 | +0.18(+1.14%) |
Jun 26, 2019 | 15.11 | 15.44 | 15.11 | 15.42 | 104,646 | +0.31(+2.04%) |
Jun 25, 2019 | 15.21 | 15.21 | 15.04 | 15.11 | 41,579 | -0.12(-0.76%) |
Jun 24, 2019 | 15.32 | 15.32 | 15.17 | 15.23 | 34,130 | +0.02(+0.13%) |
Jun 21, 2019 | 15.27 | 15.29 | 15.16 | 15.21 | 34,618 | +0.00(+0.00%) |
Jun 20, 2019 | 15.33 | 15.38 | 15.20 | 15.21 | 86,313 | +0.23(+1.54%) |
Jun 19, 2019 | 14.88 | 14.99 | 14.83 | 14.98 | 26,840 | +0.24(+1.64%) |
Jun 18, 2019 | 14.47 | 14.83 | 14.46 | 14.74 | 25,159 | +0.40(+2.82%) |
Jun 17, 2019 | 14.30 | 14.35 | 14.25 | 14.33 | 11,508 | +0.03(+0.20%) |
Jun 14, 2019 | 14.32 | 14.35 | 14.25 | 14.30 | 13,202 | -0.12(-0.80%) |
Jun 13, 2019 | 14.50 | 14.52 | 14.39 | 14.42 | 18,369 | -0.01(-0.07%) |
Jun 12, 2019 | 14.52 | 14.52 | 14.36 | 14.43 | 53,034 | -0.26(-1.77%) |
Jun 11, 2019 | 14.71 | 14.75 | 14.63 | 14.69 | 35,037 | +0.27(+1.87%) |
Jun 10, 2019 | 14.44 | 14.58 | 14.40 | 14.42 | 44,423 | +0.16(+1.15%) |
Jun 07, 2019 | 14.14 | 14.32 | 14.14 | 14.26 | 27,133 | +0.19(+1.37%) |
Jun 06, 2019 | 14.08 | 14.12 | 13.99 | 14.06 | 42,731 | +0.04(+0.27%) |
Jun 05, 2019 | 14.21 | 14.24 | 13.90 | 14.02 | 44,468 | -0.18(-1.29%) |
Jun 04, 2019 | 13.95 | 14.23 | 13.95 | 14.21 | 128,036 | +0.13(+0.96%) |
Jun 03, 2019 | 14.00 | 14.15 | 14.00 | 14.07 | 36,932 | +0.08(+0.55%) |
May 31, 2019 | 13.95 | 14.04 | 13.93 | 14.00 | 54,578 | +0.00(+0.00%) |
May 30, 2019 | 14.02 | 14.03 | 13.96 | 14.00 | 22,206 | -0.12(-0.82%) |
May 29, 2019 | 14.03 | 14.13 | 14.00 | 14.11 | 25,728 | -0.05(-0.34%) |
May 28, 2019 | 14.16 | 14.31 | 14.13 | 14.16 | 14,527 | +0.24(+1.69%) |
May 24, 2019 | 14.10 | 14.13 | 13.90 | 13.92 | 42,414 | -0.03(-0.24%) |
May 23, 2019 | 13.98 | 14.05 | 13.88 | 13.96 | 60,186 | -0.36(-2.49%) |
May 22, 2019 | 14.41 | 14.49 | 14.30 | 14.31 | 47,192 | -0.21(-1.46%) |
May 21, 2019 | 14.49 | 14.59 | 14.42 | 14.53 | 19,118 | +0.24(+1.68%) |
May 20, 2019 | 14.54 | 14.54 | 14.27 | 14.28 | 76,823 | -0.50(-3.38%) |
May 17, 2019 | 14.84 | 14.92 | 14.77 | 14.78 | 90,651 | -0.41(-2.72%) |
May 16, 2019 | 15.29 | 15.32 | 15.20 | 15.20 | 27,272 | -0.03(-0.19%) |
May 15, 2019 | 15.09 | 15.31 | 15.05 | 15.23 | 57,570 | +0.21(+1.41%) |
May 14, 2019 | 14.83 | 15.04 | 14.79 | 15.02 | 75,982 | +0.38(+2.56%) |
May 13, 2019 | 14.89 | 14.90 | 14.60 | 14.64 | 380,675 | -0.78(-5.05%) |
May 10, 2019 | 15.48 | 15.48 | 15.18 | 15.42 | 84,518 | +0.10(+0.63%) |
May 09, 2019 | 15.20 | 15.37 | 14.96 | 15.32 | 101,953 | -0.25(-1.61%) |
May 08, 2019 | 15.47 | 15.65 | 15.44 | 15.57 | 109,685 | +0.00(+0.00%) |
May 07, 2019 | 15.90 | 15.90 | 15.45 | 15.57 | 128,445 | -0.50(-3.11%) |
May 06, 2019 | 15.93 | 16.12 | 15.77 | 16.07 | 121,798 | -0.66(-3.97%) |
May 03, 2019 | 16.63 | 16.75 | 16.63 | 16.74 | 52,498 | +0.26(+1.58%) |
May 02, 2019 | 16.33 | 16.63 | 16.33 | 16.48 | 52,220 | -0.02(-0.12%) |