Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.53 | 15.53 | 15.27 | 15.31 | 10,586 | +0.02(+0.16%) |
Jul 30, 2019 | 15.22 | 15.32 | 15.22 | 15.29 | 38,837 | -0.02(-0.13%) |
Jul 29, 2019 | 15.42 | 15.42 | 15.30 | 15.31 | 8,581 | -0.16(-1.05%) |
Jul 26, 2019 | 15.51 | 15.53 | 15.47 | 15.47 | 34,955 | -0.11(-0.72%) |
Jul 25, 2019 | 15.71 | 15.71 | 15.58 | 15.58 | 15,010 | -0.17(-1.11%) |
Jul 24, 2019 | 15.78 | 15.79 | 15.71 | 15.76 | 41,983 | -0.02(-0.15%) |
Jul 23, 2019 | 15.88 | 15.88 | 15.78 | 15.78 | 32,610 | -0.09(-0.55%) |
Jul 22, 2019 | 15.83 | 15.87 | 15.83 | 15.87 | 1,362 | +0.10(+0.64%) |
Jul 19, 2019 | 15.71 | 15.79 | 15.69 | 15.77 | 10,500 | +0.02(+0.15%) |
Jul 18, 2019 | 15.76 | 15.76 | 15.67 | 15.74 | 9,675 | -0.08(-0.49%) |
Jul 17, 2019 | 15.92 | 15.92 | 15.82 | 15.82 | 17,293 | -0.14(-0.88%) |
Jul 16, 2019 | 15.99 | 15.99 | 15.94 | 15.96 | 1,331 | -0.06(-0.40%) |
Jul 15, 2019 | 16.08 | 16.10 | 16.02 | 16.02 | 6,647 | -0.08(-0.47%) |
Jul 12, 2019 | 16.17 | 16.17 | 16.10 | 16.10 | 4,835 | -0.03(-0.18%) |
Jul 11, 2019 | 16.08 | 16.18 | 16.08 | 16.13 | 5,186 | +0.06(+0.35%) |
Jul 10, 2019 | 16.07 | 16.08 | 16.03 | 16.07 | 10,248 | +0.20(+1.26%) |
Jul 09, 2019 | 15.74 | 15.89 | 15.74 | 15.87 | 1,903 | +0.06(+0.41%) |
Jul 08, 2019 | 15.87 | 15.87 | 15.78 | 15.81 | 8,911 | -0.05(-0.32%) |
Jul 05, 2019 | 16.00 | 16.00 | 15.78 | 15.86 | 5,388 | +0.04(+0.25%) |
Jul 03, 2019 | 15.72 | 15.82 | 15.72 | 15.82 | 5,388 | +0.20(+1.26%) |
Jul 02, 2019 | 15.57 | 15.66 | 15.55 | 15.62 | 8,012 | -0.06(-0.39%) |
Jul 01, 2019 | 15.79 | 15.79 | 15.68 | 15.68 | 5,364 | +0.09(+0.55%) |
Jun 28, 2019 | 15.51 | 15.60 | 15.51 | 15.60 | 10,224 | +0.19(+1.24%) |
Jun 27, 2019 | 15.39 | 15.45 | 15.35 | 15.41 | 14,478 | -0.02(-0.14%) |
Jun 26, 2019 | 15.40 | 15.50 | 15.40 | 15.43 | 6,341 | +0.13(+0.87%) |
Jun 25, 2019 | 15.38 | 15.41 | 15.29 | 15.29 | 5,740 | -0.19(-1.20%) |
Jun 24, 2019 | 15.64 | 15.64 | 15.45 | 15.48 | 14,158 | -0.16(-1.03%) |
Jun 21, 2019 | 15.58 | 15.65 | 15.55 | 15.64 | 16,303 | +0.07(+0.46%) |
Jun 20, 2019 | 15.58 | 15.59 | 15.53 | 15.57 | 8,245 | +0.15(+0.98%) |
Jun 19, 2019 | 15.34 | 15.43 | 15.32 | 15.42 | 22,488 | +0.06(+0.38%) |
Jun 18, 2019 | 15.33 | 15.37 | 15.33 | 15.36 | 5,218 | +0.14(+0.91%) |
Jun 17, 2019 | 15.22 | 15.22 | 15.15 | 15.22 | 7,868 | -0.02(-0.16%) |
Jun 14, 2019 | 15.27 | 15.28 | 15.20 | 15.24 | 22,382 | -0.10(-0.65%) |
Jun 13, 2019 | 15.27 | 15.37 | 15.27 | 15.34 | 1,840 | +0.09(+0.62%) |
Jun 12, 2019 | 15.48 | 15.48 | 15.20 | 15.25 | 8,253 | -0.23(-1.49%) |
Jun 11, 2019 | 15.51 | 15.52 | 15.43 | 15.48 | 6,866 | +0.00(+0.00%) |
Jun 10, 2019 | 15.42 | 15.53 | 15.42 | 15.48 | 9,078 | -0.03(-0.17%) |
Jun 07, 2019 | 15.56 | 15.56 | 15.49 | 15.51 | 3,039 | +0.05(+0.32%) |
Jun 06, 2019 | 15.42 | 15.48 | 15.42 | 15.46 | 5,279 | +0.09(+0.60%) |
Jun 05, 2019 | 15.37 | 15.38 | 15.33 | 15.37 | 2,669 | -0.09(-0.56%) |
Jun 04, 2019 | 15.21 | 15.46 | 15.21 | 15.45 | 12,491 | +0.28(+1.86%) |
Jun 03, 2019 | 15.16 | 15.27 | 15.16 | 15.17 | 10,348 | +0.04(+0.29%) |
May 31, 2019 | 15.05 | 15.18 | 15.05 | 15.13 | 7,460 | -0.11(-0.73%) |
May 30, 2019 | 15.37 | 15.37 | 15.24 | 15.24 | 5,197 | -0.10(-0.64%) |
May 29, 2019 | 15.18 | 15.34 | 15.18 | 15.34 | 3,426 | -0.09(-0.59%) |
May 28, 2019 | 15.59 | 15.59 | 15.43 | 15.43 | 12,637 | -0.13(-0.82%) |
May 24, 2019 | 15.56 | 15.56 | 15.47 | 15.55 | 7,046 | +0.12(+0.80%) |
May 23, 2019 | 15.63 | 15.63 | 15.33 | 15.43 | 11,985 | -0.34(-2.15%) |
May 22, 2019 | 15.73 | 15.79 | 15.69 | 15.77 | 4,280 | -0.11(-0.72%) |
May 21, 2019 | 15.82 | 15.89 | 15.82 | 15.89 | 4,958 | +0.18(+1.15%) |
May 20, 2019 | 15.71 | 15.77 | 15.69 | 15.71 | 4,801 | -0.07(-0.42%) |
May 17, 2019 | 15.83 | 15.90 | 15.77 | 15.77 | 14,092 | -0.08(-0.50%) |
May 16, 2019 | 15.79 | 15.90 | 15.79 | 15.85 | 12,445 | +0.14(+0.88%) |
May 15, 2019 | 15.56 | 15.73 | 15.56 | 15.71 | 3,914 | +0.15(+0.97%) |
May 14, 2019 | 15.62 | 15.68 | 15.56 | 15.56 | 3,617 | +0.20(+1.32%) |
May 13, 2019 | 15.45 | 15.45 | 15.31 | 15.36 | 17,684 | -0.20(-1.30%) |
May 10, 2019 | 15.32 | 15.56 | 15.31 | 15.56 | 10,224 | +0.36(+2.36%) |
May 09, 2019 | 15.39 | 15.39 | 15.06 | 15.20 | 7,862 | -0.06(-0.42%) |
May 08, 2019 | 15.28 | 15.39 | 15.25 | 15.27 | 10,447 | -0.04(-0.26%) |
May 07, 2019 | 15.19 | 15.33 | 15.19 | 15.31 | 16,395 | -0.02(-0.11%) |
May 06, 2019 | 15.33 | 15.37 | 15.30 | 15.32 | 5,031 | -0.01(-0.05%) |
May 03, 2019 | 15.32 | 15.41 | 15.32 | 15.33 | 47,755 | +0.15(+0.99%) |
May 02, 2019 | 15.37 | 15.37 | 15.18 | 15.18 | 8,201 | -0.27(-1.76%) |