Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.35 | 15.35 | 15.14 | 15.16 | 87,529 | -0.19(-1.24%) |
Jul 30, 2019 | 15.44 | 15.44 | 15.27 | 15.35 | 48,943 | -0.17(-1.10%) |
Jul 29, 2019 | 15.47 | 15.58 | 15.45 | 15.52 | 23,785 | +0.13(+0.84%) |
Jul 26, 2019 | 15.41 | 15.55 | 15.39 | 15.39 | 25,900 | +0.00(+0.00%) |
Jul 25, 2019 | 15.47 | 15.50 | 15.38 | 15.39 | 20,029 | -0.16(-1.03%) |
Jul 24, 2019 | 15.57 | 15.60 | 15.49 | 15.55 | 18,946 | +0.09(+0.58%) |
Jul 23, 2019 | 15.43 | 15.51 | 15.38 | 15.46 | 21,462 | +0.01(+0.06%) |
Jul 22, 2019 | 15.69 | 15.69 | 15.45 | 15.45 | 18,121 | -0.25(-1.59%) |
Jul 19, 2019 | 15.50 | 15.78 | 15.50 | 15.70 | 23,900 | +0.31(+2.01%) |
Jul 18, 2019 | 15.32 | 15.46 | 15.32 | 15.39 | 48,130 | +0.01(+0.07%) |
Jul 17, 2019 | 15.51 | 15.52 | 15.37 | 15.38 | 29,437 | -0.07(-0.45%) |
Jul 16, 2019 | 15.60 | 15.60 | 15.45 | 15.45 | 38,309 | -0.25(-1.59%) |
Jul 15, 2019 | 15.83 | 15.83 | 15.67 | 15.70 | 67,627 | -0.20(-1.23%) |
Jul 12, 2019 | 15.73 | 15.92 | 15.73 | 15.89 | 46,200 | +0.18(+1.18%) |
Jul 11, 2019 | 15.57 | 15.71 | 15.55 | 15.71 | 24,261 | +0.10(+0.64%) |
Jul 10, 2019 | 15.53 | 15.61 | 15.43 | 15.61 | 33,171 | +0.12(+0.77%) |
Jul 09, 2019 | 15.28 | 15.49 | 15.28 | 15.49 | 24,064 | +0.14(+0.91%) |
Jul 08, 2019 | 15.37 | 15.38 | 15.24 | 15.35 | 35,004 | +0.08(+0.52%) |
Jul 05, 2019 | 15.50 | 15.50 | 15.26 | 15.27 | 38,500 | -0.22(-1.42%) |
Jul 03, 2019 | 15.46 | 15.54 | 15.41 | 15.49 | 32,800 | +0.13(+0.85%) |
Jul 02, 2019 | 15.48 | 15.50 | 15.35 | 15.36 | 26,162 | -0.12(-0.78%) |
Jul 01, 2019 | 15.82 | 15.82 | 15.45 | 15.48 | 62,753 | -0.25(-1.59%) |
Jun 28, 2019 | 15.59 | 15.81 | 15.56 | 15.73 | 53,800 | +0.20(+1.29%) |
Jun 27, 2019 | 15.63 | 15.64 | 15.50 | 15.53 | 73,880 | -0.07(-0.45%) |
Jun 26, 2019 | 15.69 | 15.72 | 15.60 | 15.60 | 25,830 | -0.15(-0.95%) |
Jun 25, 2019 | 15.87 | 15.89 | 15.71 | 15.75 | 36,104 | -0.11(-0.69%) |
Jun 24, 2019 | 15.80 | 15.87 | 15.78 | 15.86 | 31,667 | +0.13(+0.83%) |
Jun 21, 2019 | 15.94 | 15.94 | 15.72 | 15.73 | 63,300 | -0.23(-1.44%) |
Jun 20, 2019 | 15.82 | 15.98 | 15.79 | 15.96 | 43,116 | +0.22(+1.40%) |
Jun 19, 2019 | 15.85 | 15.94 | 15.73 | 15.74 | 39,042 | -0.16(-1.01%) |
Jun 18, 2019 | 15.90 | 16.00 | 15.87 | 15.90 | 61,559 | -0.01(-0.06%) |
Jun 17, 2019 | 15.93 | 15.95 | 15.85 | 15.91 | 70,281 | +0.21(+1.34%) |
Jun 14, 2019 | 15.64 | 15.75 | 15.63 | 15.70 | 44,400 | +0.07(+0.45%) |
Jun 13, 2019 | 15.57 | 15.63 | 15.51 | 15.63 | 16,573 | +0.14(+0.90%) |
Jun 12, 2019 | 15.23 | 15.56 | 15.23 | 15.49 | 35,841 | +0.32(+2.11%) |
Jun 11, 2019 | 15.27 | 15.40 | 15.08 | 15.17 | 39,281 | -0.08(-0.52%) |
Jun 10, 2019 | 15.13 | 15.33 | 15.04 | 15.25 | 24,118 | +0.13(+0.86%) |
Jun 07, 2019 | 15.21 | 15.26 | 15.12 | 15.12 | 39,400 | -0.20(-1.31%) |
Jun 06, 2019 | 15.23 | 15.37 | 15.15 | 15.32 | 40,284 | -0.04(-0.26%) |
Jun 05, 2019 | 15.45 | 15.55 | 15.35 | 15.36 | 47,827 | -0.15(-0.97%) |
Jun 04, 2019 | 15.60 | 15.66 | 15.51 | 15.51 | 44,385 | +0.03(+0.19%) |
Jun 03, 2019 | 15.54 | 15.60 | 15.43 | 15.48 | 70,013 | +0.01(+0.06%) |
May 31, 2019 | 15.54 | 15.65 | 15.42 | 15.47 | 131,100 | -0.16(-1.02%) |
May 30, 2019 | 15.45 | 15.64 | 15.44 | 15.63 | 102,897 | +0.24(+1.56%) |
May 29, 2019 | 15.53 | 15.56 | 15.28 | 15.39 | 153,196 | +0.20(+1.32%) |
May 28, 2019 | 14.90 | 15.21 | 14.90 | 15.19 | 167,387 | +0.45(+3.05%) |
May 24, 2019 | 14.74 | 14.76 | 14.71 | 14.74 | 42,600 | +0.11(+0.75%) |
May 23, 2019 | 14.64 | 14.74 | 14.54 | 14.63 | 32,343 | -0.12(-0.81%) |
May 22, 2019 | 14.66 | 14.82 | 14.66 | 14.75 | 31,119 | +0.14(+0.96%) |
May 21, 2019 | 14.89 | 14.96 | 14.56 | 14.61 | 62,505 | -0.16(-1.08%) |
May 20, 2019 | 14.73 | 14.84 | 14.72 | 14.77 | 97,286 | +0.20(+1.37%) |
May 17, 2019 | 14.87 | 14.87 | 14.52 | 14.57 | 44,100 | -0.33(-2.21%) |
May 16, 2019 | 14.90 | 14.97 | 14.83 | 14.90 | 67,729 | +0.06(+0.40%) |
May 15, 2019 | 14.85 | 15.01 | 14.80 | 14.84 | 150,286 | +0.05(+0.34%) |
May 14, 2019 | 14.63 | 14.90 | 14.58 | 14.79 | 165,259 | +0.44(+3.07%) |
May 13, 2019 | 14.16 | 14.41 | 14.15 | 14.35 | 163,040 | -0.07(-0.49%) |
May 10, 2019 | 14.42 | 14.55 | 14.40 | 14.42 | 146,700 | -0.04(-0.28%) |
May 09, 2019 | 14.58 | 14.58 | 14.36 | 14.46 | 130,667 | -0.21(-1.43%) |
May 08, 2019 | 14.75 | 14.76 | 14.65 | 14.67 | 23,052 | -0.09(-0.61%) |
May 07, 2019 | 14.66 | 14.83 | 14.66 | 14.76 | 72,553 | +0.00(+0.00%) |
May 06, 2019 | 14.57 | 14.78 | 14.51 | 14.76 | 98,540 | -0.14(-0.94%) |
May 03, 2019 | 14.93 | 14.97 | 14.89 | 14.90 | 47,300 | -0.01(-0.07%) |
May 02, 2019 | 15.03 | 15.03 | 14.90 | 14.91 | 80,373 | -0.11(-0.73%) |