Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.14 | 15.17 | 14.93 | 14.93 | 294,517 | -0.22(-1.48%) |
Jul 30, 2019 | 15.29 | 15.29 | 15.16 | 15.16 | 170,820 | -0.13(-0.86%) |
Jul 29, 2019 | 15.36 | 15.37 | 15.29 | 15.29 | 453,845 | -0.03(-0.18%) |
Jul 26, 2019 | 15.39 | 15.41 | 15.32 | 15.32 | 243,149 | -0.07(-0.43%) |
Jul 25, 2019 | 15.56 | 15.56 | 15.38 | 15.38 | 193,993 | -0.13(-0.85%) |
Jul 24, 2019 | 15.57 | 15.61 | 15.50 | 15.51 | 329,707 | +0.00(+0.00%) |
Jul 23, 2019 | 15.42 | 15.55 | 15.36 | 15.51 | 164,939 | +0.05(+0.30%) |
Jul 22, 2019 | 15.53 | 15.58 | 15.44 | 15.47 | 218,677 | -0.08(-0.54%) |
Jul 19, 2019 | 15.37 | 15.60 | 15.37 | 15.55 | 247,525 | +0.18(+1.16%) |
Jul 18, 2019 | 15.46 | 15.46 | 15.36 | 15.37 | 283,681 | -0.11(-0.73%) |
Jul 17, 2019 | 15.56 | 15.60 | 15.48 | 15.49 | 166,598 | -0.05(-0.30%) |
Jul 16, 2019 | 15.55 | 15.55 | 15.46 | 15.53 | 159,992 | -0.12(-0.78%) |
Jul 15, 2019 | 15.70 | 15.70 | 15.58 | 15.66 | 303,683 | -0.17(-1.07%) |
Jul 12, 2019 | 15.68 | 15.83 | 15.68 | 15.82 | 214,757 | +0.11(+0.72%) |
Jul 11, 2019 | 15.62 | 15.72 | 15.53 | 15.71 | 271,712 | +0.10(+0.66%) |
Jul 10, 2019 | 15.64 | 15.66 | 15.54 | 15.61 | 128,518 | +0.02(+0.12%) |
Jul 09, 2019 | 15.59 | 15.61 | 15.37 | 15.59 | 150,458 | +0.05(+0.30%) |
Jul 08, 2019 | 15.62 | 15.66 | 15.52 | 15.54 | 155,151 | +0.00(+0.00%) |
Jul 05, 2019 | 15.64 | 15.64 | 15.52 | 15.54 | 261,401 | -0.09(-0.60%) |
Jul 03, 2019 | 15.48 | 15.65 | 15.48 | 15.64 | 218,813 | +0.21(+1.34%) |
Jul 02, 2019 | 15.44 | 15.50 | 15.40 | 15.43 | 298,228 | -0.07(-0.48%) |
Jul 01, 2019 | 15.57 | 15.63 | 15.49 | 15.51 | 536,116 | -0.02(-0.12%) |
Jun 28, 2019 | 15.70 | 15.82 | 15.51 | 15.52 | 583,217 | -0.17(-1.07%) |
Jun 27, 2019 | 15.67 | 15.71 | 15.63 | 15.69 | 262,619 | +0.06(+0.36%) |
Jun 26, 2019 | 15.61 | 15.68 | 15.57 | 15.64 | 173,116 | +0.01(+0.06%) |
Jun 25, 2019 | 15.66 | 15.70 | 15.62 | 15.63 | 271,881 | +0.07(+0.48%) |
Jun 24, 2019 | 15.59 | 15.63 | 15.54 | 15.55 | 216,920 | +0.03(+0.18%) |
Jun 21, 2019 | 15.72 | 15.72 | 15.52 | 15.52 | 470,394 | -0.18(-1.13%) |
Jun 20, 2019 | 15.64 | 15.78 | 15.64 | 15.70 | 261,263 | +0.02(+0.12%) |
Jun 19, 2019 | 15.70 | 15.76 | 15.66 | 15.68 | 171,522 | -0.07(-0.42%) |
Jun 18, 2019 | 15.73 | 15.84 | 15.73 | 15.75 | 268,627 | -0.08(-0.53%) |
Jun 17, 2019 | 15.78 | 15.85 | 15.75 | 15.83 | 749,979 | +0.11(+0.71%) |
Jun 14, 2019 | 15.78 | 15.81 | 15.69 | 15.72 | 238,559 | +0.01(+0.06%) |
Jun 13, 2019 | 15.73 | 15.75 | 15.69 | 15.71 | 560,787 | +0.02(+0.12%) |
Jun 12, 2019 | 15.66 | 15.74 | 15.66 | 15.69 | 539,141 | +0.08(+0.54%) |
Jun 11, 2019 | 15.56 | 15.64 | 15.49 | 15.61 | 269,578 | +0.07(+0.42%) |
Jun 10, 2019 | 15.39 | 15.58 | 15.36 | 15.54 | 418,876 | +0.12(+0.79%) |
Jun 07, 2019 | 15.55 | 15.57 | 15.42 | 15.42 | 577,133 | -0.17(-1.08%) |
Jun 06, 2019 | 15.46 | 15.62 | 15.43 | 15.59 | 244,686 | +0.21(+1.34%) |
Jun 05, 2019 | 15.53 | 15.59 | 15.36 | 15.38 | 431,064 | -0.22(-1.38%) |
Jun 04, 2019 | 15.53 | 15.65 | 15.53 | 15.60 | 557,581 | +0.06(+0.36%) |
Jun 03, 2019 | 15.63 | 15.67 | 15.51 | 15.54 | 557,495 | -0.03(-0.18%) |
May 31, 2019 | 15.62 | 15.79 | 15.57 | 15.57 | 698,387 | -0.12(-0.78%) |
May 30, 2019 | 15.66 | 15.72 | 15.61 | 15.69 | 477,469 | +0.21(+1.33%) |
May 29, 2019 | 15.63 | 15.69 | 15.44 | 15.49 | 559,143 | +0.03(+0.18%) |
May 28, 2019 | 15.43 | 15.49 | 15.37 | 15.46 | 357,484 | +0.22(+1.41%) |
May 24, 2019 | 15.18 | 15.27 | 15.17 | 15.24 | 410,941 | +0.15(+0.99%) |
May 23, 2019 | 15.10 | 15.22 | 15.06 | 15.09 | 380,872 | -0.05(-0.31%) |
May 22, 2019 | 15.15 | 15.21 | 15.10 | 15.14 | 544,744 | -0.05(-0.31%) |
May 21, 2019 | 15.20 | 15.31 | 15.17 | 15.19 | 404,328 | +0.07(+0.50%) |
May 20, 2019 | 15.09 | 15.15 | 15.06 | 15.11 | 308,249 | +0.20(+1.32%) |
May 17, 2019 | 15.01 | 15.02 | 14.91 | 14.91 | 295,344 | -0.14(-0.93%) |
May 16, 2019 | 14.91 | 15.06 | 14.90 | 15.06 | 210,196 | +0.22(+1.45%) |
May 15, 2019 | 14.85 | 14.94 | 14.82 | 14.84 | 270,348 | +0.03(+0.19%) |
May 14, 2019 | 14.67 | 14.88 | 14.67 | 14.81 | 322,154 | +0.24(+1.67%) |
May 13, 2019 | 14.54 | 14.57 | 14.45 | 14.57 | 333,041 | -0.04(-0.26%) |
May 10, 2019 | 14.67 | 14.74 | 14.58 | 14.61 | 429,727 | -0.04(-0.26%) |
May 09, 2019 | 14.69 | 14.70 | 14.57 | 14.64 | 609,932 | -0.05(-0.32%) |
May 08, 2019 | 14.81 | 14.84 | 14.69 | 14.69 | 214,212 | -0.12(-0.82%) |
May 07, 2019 | 14.76 | 14.88 | 14.72 | 14.81 | 237,828 | -0.06(-0.38%) |
May 06, 2019 | 14.82 | 14.88 | 14.77 | 14.87 | 189,311 | -0.15(-1.00%) |
May 03, 2019 | 15.11 | 15.12 | 15.02 | 15.02 | 142,815 | -0.08(-0.56%) |
May 02, 2019 | 15.07 | 15.17 | 15.07 | 15.10 | 281,498 | +0.04(+0.25%) |