Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.58 | 15.58 | 15.25 | 15.29 | 283,016 | -0.27(-1.74%) |
Jul 30, 2019 | 15.52 | 15.59 | 15.43 | 15.56 | 171,723 | +0.03(+0.19%) |
Jul 29, 2019 | 15.54 | 15.62 | 15.21 | 15.53 | 362,457 | -0.06(-0.38%) |
Jul 26, 2019 | 15.37 | 15.60 | 15.37 | 15.59 | 283,000 | +0.25(+1.63%) |
Jul 25, 2019 | 15.53 | 15.56 | 15.33 | 15.34 | 141,878 | -0.19(-1.22%) |
Jul 24, 2019 | 15.52 | 15.62 | 15.48 | 15.53 | 278,278 | -0.07(-0.45%) |
Jul 23, 2019 | 15.56 | 15.60 | 15.48 | 15.60 | 162,443 | +0.07(+0.45%) |
Jul 22, 2019 | 15.51 | 15.55 | 15.43 | 15.53 | 156,130 | +0.01(+0.06%) |
Jul 19, 2019 | 15.51 | 15.62 | 15.50 | 15.52 | 165,400 | -0.08(-0.51%) |
Jul 18, 2019 | 15.53 | 15.60 | 15.44 | 15.60 | 176,525 | +0.09(+0.58%) |
Jul 17, 2019 | 15.46 | 15.53 | 15.40 | 15.51 | 233,706 | +0.04(+0.26%) |
Jul 16, 2019 | 15.44 | 15.49 | 15.39 | 15.47 | 161,953 | +0.02(+0.13%) |
Jul 15, 2019 | 15.34 | 15.47 | 15.27 | 15.45 | 256,964 | +0.12(+0.78%) |
Jul 12, 2019 | 15.34 | 15.36 | 15.21 | 15.33 | 211,400 | -0.01(-0.07%) |
Jul 11, 2019 | 15.21 | 15.34 | 15.11 | 15.34 | 157,910 | +0.13(+0.85%) |
Jul 10, 2019 | 15.35 | 15.35 | 15.20 | 15.21 | 116,977 | -0.14(-0.91%) |
Jul 09, 2019 | 15.29 | 15.37 | 15.25 | 15.35 | 169,158 | +0.03(+0.20%) |
Jul 08, 2019 | 15.31 | 15.32 | 15.20 | 15.32 | 215,856 | +0.01(+0.07%) |
Jul 05, 2019 | 15.24 | 15.33 | 15.17 | 15.31 | 180,900 | +0.05(+0.33%) |
Jul 03, 2019 | 15.16 | 15.35 | 15.15 | 15.26 | 121,400 | +0.13(+0.86%) |
Jul 02, 2019 | 15.21 | 15.29 | 15.13 | 15.13 | 195,991 | -0.05(-0.33%) |
Jul 01, 2019 | 15.13 | 15.25 | 15.07 | 15.18 | 259,418 | +0.08(+0.53%) |
Jun 28, 2019 | 15.09 | 15.16 | 14.90 | 15.10 | 666,300 | +0.03(+0.20%) |
Jun 27, 2019 | 14.94 | 15.16 | 14.86 | 15.07 | 323,942 | +0.16(+1.07%) |
Jun 26, 2019 | 14.92 | 14.95 | 14.85 | 14.91 | 199,085 | +0.01(+0.07%) |
Jun 25, 2019 | 14.84 | 14.94 | 14.80 | 14.90 | 151,557 | +0.07(+0.47%) |
Jun 24, 2019 | 14.84 | 14.90 | 14.76 | 14.83 | 274,375 | +0.00(+0.00%) |
Jun 21, 2019 | 14.79 | 14.98 | 14.79 | 14.83 | 371,300 | -0.06(-0.40%) |
Jun 20, 2019 | 14.75 | 14.90 | 14.62 | 14.89 | 255,908 | +0.21(+1.43%) |
Jun 19, 2019 | 14.70 | 14.76 | 14.61 | 14.68 | 187,100 | -0.01(-0.07%) |
Jun 18, 2019 | 14.66 | 14.87 | 14.59 | 14.69 | 239,697 | +0.21(+1.45%) |
Jun 17, 2019 | 14.50 | 14.50 | 14.36 | 14.48 | 214,388 | -0.03(-0.21%) |
Jun 14, 2019 | 14.70 | 14.71 | 14.50 | 14.51 | 194,300 | -0.14(-0.96%) |
Jun 13, 2019 | 14.60 | 14.90 | 14.50 | 14.65 | 314,336 | +0.05(+0.34%) |
Jun 12, 2019 | 14.25 | 14.71 | 14.25 | 14.60 | 334,143 | -0.33(-2.21%) |
Jun 11, 2019 | 15.05 | 15.10 | 14.87 | 14.93 | 293,044 | +0.06(+0.40%) |
Jun 10, 2019 | 14.56 | 15.18 | 14.56 | 14.87 | 316,945 | +0.40(+2.76%) |
Jun 07, 2019 | 15.00 | 15.00 | 14.38 | 14.47 | 544,500 | -0.70(-4.61%) |
Jun 06, 2019 | 15.27 | 15.30 | 15.10 | 15.17 | 198,155 | -0.13(-0.85%) |
Jun 05, 2019 | 15.39 | 15.40 | 15.29 | 15.30 | 119,279 | -0.06(-0.39%) |
Jun 04, 2019 | 15.35 | 15.40 | 15.18 | 15.36 | 88,402 | +0.09(+0.59%) |
Jun 03, 2019 | 15.20 | 15.45 | 15.09 | 15.27 | 151,742 | +0.00(+0.00%) |
May 31, 2019 | 15.53 | 15.59 | 15.13 | 15.27 | 114,200 | -0.34(-2.18%) |
May 30, 2019 | 15.69 | 15.69 | 15.47 | 15.61 | 168,192 | -0.07(-0.45%) |
May 29, 2019 | 15.60 | 15.70 | 15.51 | 15.68 | 211,073 | +0.08(+0.51%) |
May 28, 2019 | 15.44 | 15.65 | 15.37 | 15.60 | 358,733 | +0.15(+0.97%) |
May 24, 2019 | 15.45 | 15.50 | 15.43 | 15.45 | 64,800 | +0.02(+0.13%) |
May 23, 2019 | 15.55 | 15.55 | 15.41 | 15.43 | 88,250 | -0.22(-1.41%) |
May 22, 2019 | 15.73 | 15.75 | 15.54 | 15.65 | 63,853 | -0.10(-0.63%) |
May 21, 2019 | 15.75 | 15.80 | 15.69 | 15.75 | 117,467 | +0.00(+0.00%) |
May 20, 2019 | 15.52 | 15.79 | 15.51 | 15.75 | 164,406 | +0.13(+0.83%) |
May 17, 2019 | 15.73 | 15.80 | 15.55 | 15.62 | 142,000 | -0.18(-1.14%) |
May 16, 2019 | 15.71 | 15.80 | 15.47 | 15.80 | 217,130 | +0.14(+0.89%) |
May 15, 2019 | 15.56 | 15.74 | 15.44 | 15.66 | 129,742 | +0.01(+0.06%) |
May 14, 2019 | 15.25 | 15.75 | 15.25 | 15.65 | 183,432 | +0.20(+1.29%) |
May 13, 2019 | 15.65 | 15.65 | 15.38 | 15.45 | 91,801 | -0.31(-1.97%) |
May 10, 2019 | 15.56 | 15.76 | 15.52 | 15.76 | 196,300 | +0.14(+0.90%) |
May 09, 2019 | 15.61 | 15.65 | 15.53 | 15.62 | 59,007 | -0.05(-0.32%) |
May 08, 2019 | 15.74 | 15.79 | 15.57 | 15.67 | 114,689 | +0.00(+0.00%) |
May 07, 2019 | 15.74 | 15.79 | 15.55 | 15.67 | 97,411 | -0.18(-1.14%) |
May 06, 2019 | 15.70 | 15.90 | 15.50 | 15.85 | 192,893 | -0.01(-0.06%) |
May 03, 2019 | 15.75 | 15.90 | 15.62 | 15.86 | 212,100 | +0.11(+0.70%) |
May 02, 2019 | 15.68 | 15.81 | 15.68 | 15.75 | 118,647 | +0.03(+0.19%) |