Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.29 | 16.36 | 16.26 | 16.32 | 82,872 | +0.06(+0.38%) |
Jul 30, 2019 | 16.11 | 16.31 | 16.10 | 16.26 | 123,361 | +0.15(+0.92%) |
Jul 29, 2019 | 16.09 | 16.13 | 16.06 | 16.11 | 45,514 | +0.01(+0.05%) |
Jul 26, 2019 | 16.05 | 16.11 | 16.00 | 16.11 | 64,976 | +0.04(+0.24%) |
Jul 25, 2019 | 16.07 | 16.11 | 16.04 | 16.07 | 58,031 | -0.04(-0.24%) |
Jul 24, 2019 | 16.07 | 16.11 | 16.05 | 16.11 | 59,493 | +0.04(+0.24%) |
Jul 23, 2019 | 16.00 | 16.10 | 15.97 | 16.07 | 62,653 | +0.06(+0.39%) |
Jul 22, 2019 | 16.07 | 16.08 | 16.00 | 16.00 | 86,520 | -0.05(-0.34%) |
Jul 19, 2019 | 16.09 | 16.09 | 15.99 | 16.06 | 47,453 | -0.02(-0.10%) |
Jul 18, 2019 | 16.07 | 16.11 | 16.04 | 16.07 | 43,659 | -0.02(-0.15%) |
Jul 17, 2019 | 16.15 | 16.18 | 16.06 | 16.10 | 152,851 | -0.05(-0.34%) |
Jul 16, 2019 | 16.14 | 16.24 | 16.04 | 16.15 | 52,287 | +0.02(+0.15%) |
Jul 15, 2019 | 16.09 | 16.18 | 16.09 | 16.13 | 21,118 | +0.02(+0.15%) |
Jul 12, 2019 | 16.11 | 16.20 | 16.07 | 16.11 | 43,488 | +0.01(+0.07%) |
Jul 11, 2019 | 16.10 | 16.10 | 16.07 | 16.09 | 66,388 | -0.01(-0.05%) |
Jul 10, 2019 | 16.11 | 16.15 | 16.08 | 16.10 | 26,867 | +0.03(+0.19%) |
Jul 09, 2019 | 16.06 | 16.10 | 16.04 | 16.07 | 50,603 | -0.08(-0.48%) |
Jul 08, 2019 | 16.26 | 16.27 | 16.13 | 16.15 | 86,195 | -0.09(-0.53%) |
Jul 05, 2019 | 16.32 | 16.32 | 16.18 | 16.23 | 36,732 | -0.06(-0.38%) |
Jul 03, 2019 | 16.12 | 16.35 | 16.12 | 16.30 | 51,502 | +0.11(+0.67%) |
Jul 02, 2019 | 16.20 | 16.31 | 16.16 | 16.19 | 45,080 | -0.09(-0.53%) |
Jul 01, 2019 | 16.18 | 16.29 | 16.14 | 16.27 | 44,411 | +0.02(+0.10%) |
Jun 28, 2019 | 16.31 | 16.31 | 16.20 | 16.26 | 42,126 | -0.05(-0.33%) |
Jun 27, 2019 | 16.06 | 16.31 | 16.05 | 16.31 | 40,134 | +0.27(+1.70%) |
Jun 26, 2019 | 16.02 | 16.06 | 15.98 | 16.04 | 41,148 | +0.02(+0.15%) |
Jun 25, 2019 | 16.08 | 16.12 | 15.95 | 16.02 | 51,209 | -0.04(-0.24%) |
Jun 24, 2019 | 16.00 | 16.10 | 16.00 | 16.05 | 51,454 | +0.06(+0.39%) |
Jun 21, 2019 | 16.03 | 16.10 | 15.96 | 15.99 | 27,741 | -0.03(-0.19%) |
Jun 20, 2019 | 16.08 | 16.13 | 15.93 | 16.02 | 96,721 | -0.10(-0.63%) |
Jun 19, 2019 | 16.03 | 16.16 | 15.92 | 16.12 | 62,651 | +0.09(+0.58%) |
Jun 18, 2019 | 16.20 | 16.21 | 16.00 | 16.03 | 44,114 | -0.16(-1.01%) |
Jun 17, 2019 | 16.30 | 16.30 | 16.16 | 16.20 | 39,053 | -0.10(-0.62%) |
Jun 14, 2019 | 16.16 | 16.33 | 16.08 | 16.30 | 35,191 | +0.14(+0.87%) |
Jun 13, 2019 | 15.93 | 16.16 | 15.92 | 16.16 | 45,331 | +0.21(+1.34%) |
Jun 12, 2019 | 16.00 | 16.00 | 15.92 | 15.94 | 38,901 | -0.03(-0.19%) |
Jun 11, 2019 | 15.90 | 15.97 | 15.86 | 15.97 | 48,050 | +0.09(+0.54%) |
Jun 10, 2019 | 15.87 | 15.98 | 15.85 | 15.89 | 68,415 | -0.05(-0.34%) |
Jun 07, 2019 | 15.94 | 15.98 | 15.88 | 15.94 | 26,051 | +0.08(+0.49%) |
Jun 06, 2019 | 15.93 | 15.97 | 15.86 | 15.86 | 70,657 | -0.05(-0.29%) |
Jun 05, 2019 | 16.04 | 16.04 | 15.90 | 15.91 | 30,659 | -0.06(-0.39%) |
Jun 04, 2019 | 16.00 | 16.08 | 15.93 | 15.97 | 87,934 | -0.02(-0.10%) |
Jun 03, 2019 | 16.02 | 16.09 | 15.99 | 15.99 | 44,499 | -0.02(-0.15%) |
May 31, 2019 | 16.13 | 16.13 | 15.90 | 16.01 | 38,690 | -0.10(-0.63%) |
May 30, 2019 | 15.93 | 16.13 | 15.91 | 16.11 | 42,407 | +0.11(+0.68%) |
May 29, 2019 | 15.89 | 16.01 | 15.87 | 16.00 | 71,231 | +0.12(+0.73%) |
May 28, 2019 | 15.85 | 15.90 | 15.83 | 15.89 | 87,601 | +0.04(+0.24%) |
May 24, 2019 | 15.84 | 15.85 | 15.80 | 15.85 | 22,053 | +0.05(+0.29%) |
May 23, 2019 | 15.78 | 15.84 | 15.76 | 15.80 | 34,718 | +0.02(+0.10%) |
May 22, 2019 | 15.79 | 15.82 | 15.77 | 15.79 | 36,454 | +0.00(+0.00%) |
May 21, 2019 | 15.79 | 15.81 | 15.72 | 15.79 | 68,329 | +0.00(+0.00%) |
May 20, 2019 | 15.79 | 15.83 | 15.74 | 15.79 | 62,696 | -0.02(-0.10%) |
May 17, 2019 | 15.82 | 15.83 | 15.78 | 15.80 | 47,589 | -0.02(-0.10%) |
May 16, 2019 | 15.75 | 15.82 | 15.74 | 15.82 | 57,688 | +0.08(+0.49%) |
May 15, 2019 | 15.78 | 15.78 | 15.72 | 15.74 | 52,321 | -0.02(-0.10%) |
May 14, 2019 | 15.69 | 15.76 | 15.68 | 15.76 | 32,950 | +0.03(+0.22%) |
May 13, 2019 | 15.71 | 15.74 | 15.66 | 15.72 | 51,304 | +0.02(+0.15%) |
May 10, 2019 | 15.68 | 15.74 | 15.68 | 15.70 | 31,859 | +0.02(+0.14%) |
May 09, 2019 | 15.71 | 15.74 | 15.65 | 15.68 | 28,261 | -0.01(-0.04%) |
May 08, 2019 | 15.71 | 15.71 | 15.64 | 15.68 | 28,159 | -0.01(-0.05%) |
May 07, 2019 | 15.64 | 15.71 | 15.60 | 15.69 | 48,977 | +0.07(+0.44%) |
May 06, 2019 | 15.59 | 15.64 | 15.59 | 15.62 | 31,339 | +0.01(+0.05%) |
May 03, 2019 | 15.60 | 15.64 | 15.60 | 15.61 | 58,797 | +0.01(+0.05%) |
May 02, 2019 | 15.84 | 15.89 | 15.56 | 15.61 | 173,689 | -0.24(-1.51%) |