Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.64 | 15.67 | 15.58 | 15.62 | 586,049 | +0.01(+0.05%) |
Jul 30, 2019 | 15.60 | 15.62 | 15.60 | 15.62 | 220,379 | -0.01(-0.05%) |
Jul 29, 2019 | 15.64 | 15.65 | 15.62 | 15.62 | 420,224 | -0.02(-0.11%) |
Jul 26, 2019 | 15.63 | 15.65 | 15.63 | 15.64 | 139,449 | +0.02(+0.16%) |
Jul 25, 2019 | 15.63 | 15.64 | 15.62 | 15.62 | 112,472 | -0.01(-0.05%) |
Jul 24, 2019 | 15.62 | 15.63 | 15.62 | 15.62 | 175,105 | +0.02(+0.11%) |
Jul 23, 2019 | 15.60 | 15.62 | 15.59 | 15.61 | 157,979 | +0.02(+0.16%) |
Jul 22, 2019 | 15.58 | 15.59 | 15.58 | 15.58 | 77,793 | +0.03(+0.19%) |
Jul 19, 2019 | 15.58 | 15.59 | 15.55 | 15.55 | 229,406 | -0.02(-0.11%) |
Jul 18, 2019 | 15.59 | 15.60 | 15.56 | 15.57 | 129,761 | -0.02(-0.11%) |
Jul 17, 2019 | 15.60 | 15.60 | 15.58 | 15.59 | 297,733 | +0.00(+0.00%) |
Jul 16, 2019 | 15.62 | 15.62 | 15.59 | 15.59 | 172,016 | -0.02(-0.16%) |
Jul 15, 2019 | 15.60 | 15.62 | 15.60 | 15.61 | 125,193 | +0.01(+0.05%) |
Jul 12, 2019 | 15.60 | 15.61 | 15.59 | 15.60 | 97,136 | +0.02(+0.11%) |
Jul 11, 2019 | 15.61 | 15.62 | 15.59 | 15.59 | 310,358 | -0.04(-0.26%) |
Jul 10, 2019 | 15.61 | 15.63 | 15.60 | 15.63 | 1,069,373 | +0.05(+0.32%) |
Jul 09, 2019 | 15.59 | 15.60 | 15.58 | 15.58 | 133,979 | -0.01(-0.05%) |
Jul 08, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 270,123 | -0.02(-0.16%) |
Jul 05, 2019 | 15.63 | 15.64 | 15.58 | 15.61 | 221,869 | -0.04(-0.26%) |
Jul 03, 2019 | 15.64 | 15.65 | 15.63 | 15.65 | 1,032,634 | +0.02(+0.16%) |
Jul 02, 2019 | 15.63 | 15.64 | 15.61 | 15.63 | 176,310 | +0.02(+0.11%) |
Jul 01, 2019 | 15.63 | 15.64 | 15.60 | 15.61 | 1,769,180 | +0.02(+0.16%) |
Jun 28, 2019 | 15.58 | 15.59 | 15.58 | 15.59 | 264,905 | +0.02(+0.11%) |
Jun 27, 2019 | 15.55 | 15.58 | 15.55 | 15.57 | 506,210 | +0.02(+0.11%) |
Jun 26, 2019 | 15.55 | 15.56 | 15.54 | 15.55 | 140,588 | -0.01(-0.05%) |
Jun 25, 2019 | 15.60 | 15.60 | 15.55 | 15.56 | 421,701 | -0.02(-0.16%) |
Jun 24, 2019 | 15.60 | 15.60 | 15.58 | 15.59 | 108,139 | -0.00(-0.02%) |
Jun 21, 2019 | 15.57 | 15.59 | 15.57 | 15.59 | 154,203 | -0.02(-0.16%) |
Jun 20, 2019 | 15.58 | 15.62 | 15.58 | 15.62 | 493,708 | +0.11(+0.69%) |
Jun 19, 2019 | 15.46 | 15.53 | 15.46 | 15.51 | 433,687 | +0.03(+0.21%) |
Jun 18, 2019 | 15.45 | 15.48 | 15.44 | 15.48 | 645,497 | +0.06(+0.37%) |
Jun 17, 2019 | 15.39 | 15.42 | 15.39 | 15.42 | 969,187 | +0.02(+0.11%) |
Jun 14, 2019 | 15.39 | 15.42 | 15.39 | 15.40 | 188,362 | -0.02(-0.11%) |
Jun 13, 2019 | 15.41 | 15.43 | 15.40 | 15.42 | 130,270 | +0.02(+0.16%) |
Jun 12, 2019 | 15.40 | 15.41 | 15.39 | 15.39 | 516,443 | -0.01(-0.05%) |
Jun 11, 2019 | 15.42 | 15.43 | 15.40 | 15.40 | 393,702 | -0.01(-0.05%) |
Jun 10, 2019 | 15.39 | 15.41 | 15.39 | 15.41 | 386,087 | +0.04(+0.27%) |
Jun 07, 2019 | 15.34 | 15.39 | 15.34 | 15.37 | 702,943 | +0.02(+0.16%) |
Jun 06, 2019 | 15.32 | 15.35 | 15.30 | 15.34 | 635,536 | +0.05(+0.32%) |
Jun 05, 2019 | 15.32 | 15.33 | 15.29 | 15.30 | 214,473 | -0.01(-0.05%) |
Jun 04, 2019 | 15.21 | 15.32 | 15.21 | 15.30 | 2,011,957 | +0.11(+0.70%) |
Jun 03, 2019 | 15.19 | 15.21 | 15.17 | 15.20 | 1,803,161 | +0.03(+0.22%) |
May 31, 2019 | 15.21 | 15.22 | 15.16 | 15.16 | 194,340 | -0.09(-0.59%) |
May 30, 2019 | 15.25 | 15.26 | 15.24 | 15.25 | 149,579 | +0.02(+0.11%) |
May 29, 2019 | 15.25 | 15.25 | 15.21 | 15.24 | 393,606 | -0.02(-0.16%) |
May 28, 2019 | 15.28 | 15.29 | 15.25 | 15.26 | 754,121 | +0.00(+0.00%) |
May 24, 2019 | 15.30 | 15.30 | 15.26 | 15.26 | 84,909 | -0.01(-0.05%) |
May 23, 2019 | 15.27 | 15.28 | 15.25 | 15.27 | 387,908 | -0.03(-0.21%) |
May 22, 2019 | 15.28 | 15.31 | 15.28 | 15.30 | 666,646 | +0.01(+0.05%) |
May 21, 2019 | 15.26 | 15.30 | 15.26 | 15.30 | 125,028 | +0.02(+0.16%) |
May 20, 2019 | 15.28 | 15.28 | 15.25 | 15.27 | 329,547 | -0.01(-0.08%) |
May 17, 2019 | 15.28 | 15.30 | 15.27 | 15.28 | 105,894 | -0.01(-0.05%) |
May 16, 2019 | 15.26 | 15.30 | 15.26 | 15.29 | 110,952 | +0.03(+0.21%) |
May 15, 2019 | 15.24 | 15.26 | 15.23 | 15.26 | 390,801 | +0.00(+0.00%) |
May 14, 2019 | 15.25 | 15.28 | 15.23 | 15.26 | 1,108,215 | +0.02(+0.16%) |
May 13, 2019 | 15.26 | 15.26 | 15.23 | 15.23 | 352,176 | -0.07(-0.48%) |
May 10, 2019 | 15.28 | 15.32 | 15.25 | 15.31 | 298,585 | +0.03(+0.21%) |
May 09, 2019 | 15.28 | 15.29 | 15.24 | 15.28 | 440,090 | -0.02(-0.16%) |
May 08, 2019 | 15.31 | 15.32 | 15.28 | 15.30 | 1,986,181 | -0.01(-0.05%) |
May 07, 2019 | 15.32 | 15.34 | 15.29 | 15.31 | 316,022 | -0.03(-0.21%) |
May 06, 2019 | 15.31 | 15.34 | 15.31 | 15.34 | 312,738 | -0.01(-0.05%) |
May 03, 2019 | 15.34 | 15.35 | 15.34 | 15.35 | 111,892 | +0.02(+0.11%) |
May 02, 2019 | 15.34 | 15.34 | 15.30 | 15.33 | 168,250 | +0.01(+0.05%) |