Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.47 | 16.54 | 16.47 | 16.51 | 35,712 | -0.01(-0.04%) |
Jul 30, 2019 | 16.52 | 16.52 | 16.47 | 16.52 | 56,564 | +0.00(+0.02%) |
Jul 29, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 68,682 | +0.07(+0.43%) |
Jul 26, 2019 | 16.40 | 16.45 | 16.35 | 16.44 | 53,576 | +0.05(+0.29%) |
Jul 25, 2019 | 16.44 | 16.44 | 16.38 | 16.40 | 32,372 | -0.02(-0.13%) |
Jul 24, 2019 | 16.40 | 16.43 | 16.40 | 16.42 | 46,320 | +0.06(+0.34%) |
Jul 23, 2019 | 16.72 | 16.72 | 16.35 | 16.36 | 88,143 | +0.02(+0.10%) |
Jul 22, 2019 | 16.50 | 16.50 | 16.34 | 16.34 | 41,832 | +0.06(+0.38%) |
Jul 19, 2019 | 16.33 | 16.33 | 16.28 | 16.28 | 72,014 | -0.01(-0.09%) |
Jul 18, 2019 | 16.35 | 16.35 | 16.30 | 16.30 | 53,052 | -0.05(-0.34%) |
Jul 17, 2019 | 16.35 | 16.37 | 16.35 | 16.35 | 64,442 | +0.01(+0.03%) |
Jul 16, 2019 | 16.35 | 16.36 | 16.34 | 16.35 | 64,642 | +0.02(+0.15%) |
Jul 15, 2019 | 16.24 | 16.34 | 16.24 | 16.32 | 22,041 | +0.09(+0.57%) |
Jul 12, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 52,853 | +0.05(+0.33%) |
Jul 11, 2019 | 16.23 | 16.23 | 16.16 | 16.18 | 52,821 | -0.01(-0.04%) |
Jul 10, 2019 | 16.14 | 16.18 | 16.13 | 16.18 | 85,898 | +0.02(+0.14%) |
Jul 09, 2019 | 16.16 | 16.20 | 16.16 | 16.16 | 33,904 | -0.00(-0.02%) |
Jul 08, 2019 | 16.23 | 16.23 | 16.16 | 16.16 | 32,805 | -0.01(-0.06%) |
Jul 05, 2019 | 16.20 | 16.20 | 16.14 | 16.17 | 27,943 | -0.02(-0.13%) |
Jul 03, 2019 | 16.22 | 16.26 | 16.20 | 16.20 | 35,448 | -0.01(-0.06%) |
Jul 02, 2019 | 16.17 | 16.23 | 16.12 | 16.20 | 26,678 | +0.08(+0.52%) |
Jul 01, 2019 | 16.33 | 16.33 | 16.12 | 16.12 | 73,169 | -0.04(-0.23%) |
Jun 28, 2019 | 16.11 | 16.16 | 16.09 | 16.16 | 41,835 | +0.05(+0.29%) |
Jun 27, 2019 | 16.09 | 16.14 | 16.09 | 16.11 | 61,266 | +0.02(+0.12%) |
Jun 26, 2019 | 16.08 | 16.13 | 16.08 | 16.09 | 24,540 | -0.02(-0.10%) |
Jun 25, 2019 | 16.13 | 16.16 | 16.05 | 16.11 | 88,410 | -0.02(-0.11%) |
Jun 24, 2019 | 16.21 | 16.21 | 16.13 | 16.13 | 109,015 | -0.00(-0.02%) |
Jun 21, 2019 | 16.09 | 16.17 | 16.09 | 16.13 | 14,850 | -0.01(-0.06%) |
Jun 20, 2019 | 16.28 | 16.28 | 16.11 | 16.14 | 79,144 | +0.04(+0.27%) |
Jun 19, 2019 | 16.24 | 16.24 | 16.08 | 16.09 | 57,185 | +0.06(+0.35%) |
Jun 18, 2019 | 16.05 | 16.14 | 16.04 | 16.04 | 53,868 | -0.01(-0.06%) |
Jun 17, 2019 | 16.05 | 16.08 | 16.03 | 16.05 | 47,512 | +0.06(+0.37%) |
Jun 14, 2019 | 16.03 | 16.03 | 15.98 | 15.99 | 71,581 | -0.03(-0.19%) |
Jun 13, 2019 | 16.05 | 16.05 | 15.99 | 16.02 | 48,604 | +0.03(+0.19%) |
Jun 12, 2019 | 15.96 | 16.00 | 15.96 | 15.99 | 35,382 | +0.03(+0.21%) |
Jun 11, 2019 | 16.47 | 16.47 | 15.94 | 15.96 | 64,790 | -0.02(-0.14%) |
Jun 10, 2019 | 16.16 | 16.16 | 15.95 | 15.98 | 31,597 | +0.01(+0.06%) |
Jun 07, 2019 | 15.90 | 15.98 | 15.88 | 15.97 | 37,319 | +0.07(+0.41%) |
Jun 06, 2019 | 15.90 | 15.90 | 15.87 | 15.90 | 34,775 | +0.06(+0.35%) |
Jun 05, 2019 | 15.83 | 15.87 | 15.80 | 15.85 | 49,756 | +0.02(+0.14%) |
Jun 04, 2019 | 15.76 | 15.86 | 15.76 | 15.82 | 30,577 | +0.08(+0.54%) |
Jun 03, 2019 | 15.73 | 15.78 | 15.72 | 15.74 | 62,331 | -0.02(-0.12%) |
May 31, 2019 | 15.85 | 15.85 | 15.76 | 15.76 | 55,978 | -0.06(-0.37%) |
May 30, 2019 | 15.85 | 15.85 | 15.82 | 15.82 | 22,111 | +0.00(+0.02%) |
May 29, 2019 | 15.82 | 15.87 | 15.81 | 15.82 | 22,529 | -0.01(-0.08%) |
May 28, 2019 | 15.82 | 15.89 | 15.79 | 15.83 | 18,546 | +0.01(+0.08%) |
May 24, 2019 | 15.93 | 15.93 | 15.82 | 15.82 | 36,675 | +0.02(+0.10%) |
May 23, 2019 | 15.90 | 15.90 | 15.78 | 15.80 | 43,238 | -0.02(-0.14%) |
May 22, 2019 | 15.91 | 15.91 | 15.80 | 15.82 | 39,653 | +0.04(+0.28%) |
May 21, 2019 | 15.83 | 15.83 | 15.78 | 15.78 | 15,815 | -0.00(-0.02%) |
May 20, 2019 | 15.98 | 15.98 | 15.76 | 15.78 | 47,615 | -0.03(-0.18%) |
May 17, 2019 | 15.87 | 15.89 | 15.80 | 15.81 | 34,680 | -0.02(-0.13%) |
May 16, 2019 | 15.90 | 15.90 | 15.82 | 15.83 | 30,204 | +0.05(+0.33%) |
May 15, 2019 | 15.73 | 15.80 | 15.71 | 15.78 | 45,047 | +0.06(+0.41%) |
May 14, 2019 | 15.72 | 15.73 | 15.70 | 15.71 | 35,684 | +0.04(+0.26%) |
May 13, 2019 | 15.73 | 15.73 | 15.65 | 15.67 | 36,095 | -0.02(-0.16%) |
May 10, 2019 | 15.68 | 15.71 | 15.68 | 15.70 | 17,664 | +0.02(+0.10%) |
May 09, 2019 | 15.64 | 15.69 | 15.64 | 15.68 | 17,922 | +0.01(+0.06%) |
May 08, 2019 | 15.71 | 15.73 | 15.64 | 15.67 | 30,219 | -0.00(-0.03%) |
May 07, 2019 | 15.73 | 15.74 | 15.67 | 15.68 | 16,455 | -0.06(-0.36%) |
May 06, 2019 | 15.67 | 15.89 | 15.67 | 15.73 | 19,055 | +0.03(+0.22%) |
May 03, 2019 | 15.78 | 15.80 | 15.67 | 15.70 | 21,553 | +0.01(+0.09%) |
May 02, 2019 | 15.72 | 15.77 | 15.66 | 15.69 | 27,282 | -0.02(-0.13%) |