Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.29 | 16.33 | 16.27 | 16.30 | 23,329 | +0.02(+0.13%) |
Jul 30, 2019 | 16.28 | 16.29 | 16.27 | 16.28 | 32,387 | +0.00(+0.00%) |
Jul 29, 2019 | 16.29 | 16.29 | 16.27 | 16.28 | 23,955 | +0.00(+0.03%) |
Jul 26, 2019 | 16.30 | 16.30 | 16.27 | 16.28 | 12,335 | -0.02(-0.13%) |
Jul 25, 2019 | 16.30 | 16.30 | 16.28 | 16.30 | 29,784 | -0.02(-0.10%) |
Jul 24, 2019 | 16.32 | 16.33 | 16.31 | 16.32 | 26,576 | +0.00(+0.00%) |
Jul 23, 2019 | 16.31 | 16.32 | 16.30 | 16.32 | 8,222 | +0.00(+0.00%) |
Jul 22, 2019 | 16.32 | 16.32 | 16.31 | 16.32 | 19,721 | +0.01(+0.04%) |
Jul 19, 2019 | 16.32 | 16.33 | 16.31 | 16.31 | 16,766 | -0.03(-0.19%) |
Jul 18, 2019 | 16.30 | 16.34 | 16.29 | 16.34 | 33,393 | +0.04(+0.26%) |
Jul 17, 2019 | 16.30 | 16.31 | 16.29 | 16.30 | 25,313 | +0.02(+0.12%) |
Jul 16, 2019 | 16.27 | 16.28 | 16.27 | 16.28 | 41,098 | -0.02(-0.14%) |
Jul 15, 2019 | 16.28 | 16.30 | 16.27 | 16.30 | 31,309 | +0.03(+0.16%) |
Jul 12, 2019 | 16.24 | 16.28 | 16.24 | 16.28 | 17,006 | +0.01(+0.07%) |
Jul 11, 2019 | 16.30 | 16.30 | 16.26 | 16.27 | 12,692 | -0.03(-0.15%) |
Jul 10, 2019 | 16.28 | 16.29 | 16.28 | 16.29 | 28,004 | +0.05(+0.34%) |
Jul 09, 2019 | 16.25 | 16.26 | 16.22 | 16.24 | 15,980 | +0.00(+0.02%) |
Jul 08, 2019 | 16.25 | 16.26 | 16.23 | 16.23 | 19,027 | -0.01(-0.04%) |
Jul 05, 2019 | 16.22 | 16.24 | 16.20 | 16.24 | 38,084 | -0.05(-0.30%) |
Jul 03, 2019 | 16.29 | 16.30 | 16.28 | 16.29 | 8,024 | +0.03(+0.15%) |
Jul 02, 2019 | 16.25 | 16.27 | 16.25 | 16.26 | 36,239 | +0.00(+0.03%) |
Jul 01, 2019 | 16.27 | 16.29 | 16.24 | 16.26 | 64,638 | -0.01(-0.06%) |
Jun 28, 2019 | 16.26 | 16.27 | 16.25 | 16.27 | 147,242 | +0.01(+0.06%) |
Jun 27, 2019 | 16.24 | 16.27 | 16.24 | 16.26 | 6,294 | +0.02(+0.12%) |
Jun 26, 2019 | 16.25 | 16.26 | 16.23 | 16.24 | 29,158 | -0.02(-0.12%) |
Jun 25, 2019 | 16.28 | 16.28 | 16.25 | 16.26 | 16,439 | -0.02(-0.13%) |
Jun 24, 2019 | 16.26 | 16.28 | 16.26 | 16.28 | 17,914 | +0.04(+0.22%) |
Jun 21, 2019 | 16.27 | 16.28 | 16.23 | 16.24 | 54,418 | -0.06(-0.37%) |
Jun 20, 2019 | 16.28 | 16.31 | 16.28 | 16.30 | 23,821 | +0.09(+0.53%) |
Jun 19, 2019 | 16.13 | 16.22 | 16.12 | 16.22 | 8,195 | +0.07(+0.42%) |
Jun 18, 2019 | 16.16 | 16.16 | 16.14 | 16.15 | 22,118 | +0.06(+0.36%) |
Jun 17, 2019 | 16.10 | 16.11 | 16.09 | 16.09 | 24,630 | -0.03(-0.16%) |
Jun 14, 2019 | 16.12 | 16.15 | 16.11 | 16.12 | 33,710 | -0.03(-0.20%) |
Jun 13, 2019 | 16.15 | 16.16 | 16.15 | 16.15 | 26,187 | +0.02(+0.15%) |
Jun 12, 2019 | 16.14 | 16.16 | 16.13 | 16.13 | 18,858 | +0.00(+0.01%) |
Jun 11, 2019 | 16.12 | 16.14 | 16.11 | 16.13 | 149,273 | -0.01(-0.08%) |
Jun 10, 2019 | 16.17 | 16.18 | 16.14 | 16.14 | 63,110 | -0.06(-0.36%) |
Jun 07, 2019 | 16.20 | 16.20 | 16.18 | 16.20 | 274,740 | +0.03(+0.21%) |
Jun 06, 2019 | 16.17 | 16.19 | 16.15 | 16.16 | 179,850 | -0.01(-0.05%) |
Jun 05, 2019 | 16.19 | 16.19 | 16.16 | 16.17 | 45,043 | +0.01(+0.06%) |
Jun 04, 2019 | 16.13 | 16.16 | 16.12 | 16.16 | 11,884 | -0.00(-0.01%) |
Jun 03, 2019 | 16.13 | 16.17 | 16.12 | 16.16 | 126,320 | +0.05(+0.31%) |
May 31, 2019 | 16.09 | 16.11 | 16.08 | 16.11 | 24,341 | +0.07(+0.45%) |
May 30, 2019 | 16.01 | 16.04 | 16.01 | 16.04 | 14,706 | +0.04(+0.23%) |
May 29, 2019 | 16.01 | 16.03 | 16.00 | 16.00 | 55,845 | +0.01(+0.08%) |
May 28, 2019 | 15.99 | 15.99 | 15.97 | 15.99 | 24,750 | +0.03(+0.18%) |
May 24, 2019 | 15.96 | 15.97 | 15.96 | 15.96 | 56,432 | -0.00(-0.01%) |
May 23, 2019 | 15.95 | 15.98 | 15.95 | 15.96 | 15,012 | +0.03(+0.16%) |
May 22, 2019 | 15.95 | 15.97 | 15.94 | 15.94 | 39,701 | +0.01(+0.05%) |
May 21, 2019 | 15.94 | 15.95 | 15.93 | 15.93 | 22,179 | -0.01(-0.08%) |
May 20, 2019 | 15.95 | 15.96 | 15.94 | 15.94 | 22,390 | -0.02(-0.13%) |
May 17, 2019 | 15.98 | 15.98 | 15.96 | 15.96 | 19,497 | -0.02(-0.13%) |
May 16, 2019 | 15.97 | 15.99 | 15.97 | 15.98 | 58,001 | -0.01(-0.08%) |
May 15, 2019 | 15.98 | 15.99 | 15.97 | 15.99 | 124,394 | +0.04(+0.22%) |
May 14, 2019 | 15.96 | 15.96 | 15.95 | 15.96 | 25,276 | +0.00(+0.01%) |
May 13, 2019 | 15.95 | 15.97 | 15.95 | 15.96 | 115,392 | +0.04(+0.26%) |
May 10, 2019 | 15.89 | 15.92 | 15.89 | 15.92 | 38,267 | +0.02(+0.13%) |
May 09, 2019 | 15.91 | 15.91 | 15.90 | 15.90 | 11,510 | +0.01(+0.05%) |
May 08, 2019 | 15.92 | 15.92 | 15.88 | 15.89 | 51,915 | -0.02(-0.15%) |
May 07, 2019 | 15.90 | 15.92 | 15.90 | 15.91 | 19,204 | +0.00(+0.02%) |
May 06, 2019 | 15.91 | 15.91 | 15.90 | 15.91 | 45,682 | +0.03(+0.21%) |
May 03, 2019 | 15.87 | 15.88 | 15.87 | 15.88 | 16,833 | +0.03(+0.21%) |
May 02, 2019 | 15.87 | 15.87 | 15.83 | 15.84 | 78,222 | -0.07(-0.41%) |