Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.33 | 15.39 | 15.31 | 15.32 | 25,240 | -0.13(-0.83%) |
Jul 30, 2019 | 15.49 | 15.49 | 15.29 | 15.45 | 40,342 | +0.09(+0.57%) |
Jul 29, 2019 | 15.40 | 15.47 | 15.33 | 15.36 | 12,546 | +0.07(+0.47%) |
Jul 26, 2019 | 15.31 | 15.49 | 15.25 | 15.29 | 21,042 | -0.06(-0.36%) |
Jul 25, 2019 | 15.36 | 15.40 | 15.34 | 15.35 | 14,358 | -0.06(-0.36%) |
Jul 24, 2019 | 15.20 | 15.40 | 15.20 | 15.40 | 25,745 | +0.07(+0.47%) |
Jul 23, 2019 | 15.33 | 15.33 | 15.23 | 15.33 | 17,255 | +0.11(+0.71%) |
Jul 22, 2019 | 15.22 | 15.33 | 15.18 | 15.22 | 17,728 | -0.07(-0.44%) |
Jul 19, 2019 | 15.23 | 15.29 | 15.16 | 15.29 | 18,787 | +0.11(+0.74%) |
Jul 18, 2019 | 15.33 | 15.34 | 15.09 | 15.18 | 16,342 | -0.07(-0.47%) |
Jul 17, 2019 | 15.31 | 15.42 | 15.25 | 15.25 | 23,211 | -0.06(-0.42%) |
Jul 16, 2019 | 15.24 | 15.31 | 15.20 | 15.31 | 16,767 | +0.07(+0.47%) |
Jul 15, 2019 | 15.13 | 15.25 | 15.13 | 15.24 | 15,157 | +0.17(+1.11%) |
Jul 12, 2019 | 15.19 | 15.22 | 15.03 | 15.07 | 36,573 | -0.19(-1.26%) |
Jul 11, 2019 | 15.37 | 15.37 | 15.18 | 15.27 | 32,523 | -0.09(-0.59%) |
Jul 10, 2019 | 15.42 | 15.46 | 15.31 | 15.36 | 15,203 | +0.08(+0.52%) |
Jul 09, 2019 | 15.29 | 15.58 | 15.27 | 15.28 | 38,862 | -0.16(-1.03%) |
Jul 08, 2019 | 15.47 | 15.57 | 15.30 | 15.44 | 35,066 | -0.05(-0.31%) |
Jul 05, 2019 | 15.27 | 15.75 | 15.22 | 15.48 | 36,216 | +0.21(+1.41%) |
Jul 03, 2019 | 15.15 | 15.27 | 15.15 | 15.27 | 14,084 | +0.12(+0.79%) |
Jul 02, 2019 | 15.02 | 15.24 | 14.95 | 15.15 | 30,113 | +0.29(+1.93%) |
Jul 01, 2019 | 14.95 | 15.00 | 14.85 | 14.86 | 23,348 | +0.02(+0.11%) |
Jun 28, 2019 | 14.98 | 15.02 | 14.85 | 14.85 | 17,102 | -0.02(-0.16%) |
Jun 27, 2019 | 14.86 | 14.96 | 14.82 | 14.87 | 23,737 | -0.15(-1.01%) |
Jun 26, 2019 | 14.82 | 15.02 | 14.79 | 15.02 | 84,299 | +0.21(+1.40%) |
Jun 25, 2019 | 14.89 | 14.92 | 14.81 | 14.81 | 46,678 | -0.07(-0.48%) |
Jun 24, 2019 | 14.97 | 14.97 | 14.88 | 14.89 | 15,639 | -0.06(-0.43%) |
Jun 21, 2019 | 15.08 | 15.08 | 14.91 | 14.95 | 12,826 | -0.05(-0.32%) |
Jun 20, 2019 | 14.85 | 15.03 | 14.85 | 15.00 | 7,697 | +0.17(+1.18%) |
Jun 19, 2019 | 14.85 | 14.90 | 14.79 | 14.82 | 44,899 | -0.02(-0.11%) |
Jun 18, 2019 | 14.87 | 14.98 | 14.83 | 14.84 | 61,459 | -0.02(-0.11%) |
Jun 17, 2019 | 15.14 | 15.15 | 14.81 | 14.85 | 80,042 | -0.33(-2.20%) |
Jun 14, 2019 | 15.40 | 15.40 | 15.19 | 15.19 | 9,431 | -0.21(-1.39%) |
Jun 13, 2019 | 15.32 | 15.40 | 15.01 | 15.40 | 33,500 | +0.10(+0.62%) |
Jun 12, 2019 | 15.46 | 15.46 | 15.27 | 15.31 | 24,792 | +0.17(+1.14%) |
Jun 11, 2019 | 15.10 | 15.76 | 15.10 | 15.14 | 43,798 | +0.02(+0.16%) |
Jun 10, 2019 | 15.10 | 15.21 | 14.91 | 15.11 | 47,505 | +0.15(+1.01%) |
Jun 07, 2019 | 14.95 | 15.84 | 14.90 | 14.96 | 60,857 | -0.05(-0.32%) |
Jun 06, 2019 | 14.83 | 15.05 | 14.81 | 15.01 | 37,839 | +0.12(+0.80%) |
Jun 05, 2019 | 14.81 | 14.95 | 14.81 | 14.89 | 26,936 | +0.06(+0.37%) |
Jun 04, 2019 | 14.79 | 14.87 | 14.79 | 14.83 | 32,445 | +0.03(+0.21%) |
Jun 03, 2019 | 14.57 | 14.87 | 14.57 | 14.80 | 73,543 | +0.09(+0.59%) |
May 31, 2019 | 14.76 | 15.02 | 14.67 | 14.72 | 39,898 | -0.19(-1.27%) |
May 30, 2019 | 14.79 | 15.05 | 14.74 | 14.91 | 28,144 | +0.03(+0.21%) |
May 29, 2019 | 14.87 | 14.90 | 14.69 | 14.87 | 32,026 | +0.02(+0.11%) |
May 28, 2019 | 14.83 | 14.87 | 14.83 | 14.86 | 12,815 | +0.06(+0.37%) |
May 24, 2019 | 14.86 | 14.86 | 14.75 | 14.80 | 4,671 | -0.06(-0.43%) |
May 23, 2019 | 14.90 | 14.90 | 14.74 | 14.87 | 11,134 | +0.06(+0.37%) |
May 22, 2019 | 14.80 | 14.90 | 14.73 | 14.81 | 37,082 | +0.07(+0.44%) |
May 21, 2019 | 14.70 | 14.85 | 14.70 | 14.75 | 26,024 | +0.03(+0.20%) |
May 20, 2019 | 14.68 | 14.73 | 14.68 | 14.72 | 4,778 | +0.01(+0.05%) |
May 17, 2019 | 14.77 | 14.77 | 14.67 | 14.71 | 28,030 | +0.01(+0.05%) |
May 16, 2019 | 14.64 | 14.74 | 14.62 | 14.70 | 63,426 | +0.07(+0.49%) |
May 15, 2019 | 14.53 | 14.63 | 14.53 | 14.63 | 20,321 | +0.06(+0.38%) |
May 14, 2019 | 14.55 | 14.68 | 14.54 | 14.57 | 17,243 | +0.02(+0.16%) |
May 13, 2019 | 14.58 | 14.63 | 14.55 | 14.55 | 21,864 | -0.02(-0.16%) |
May 10, 2019 | 14.93 | 14.93 | 14.57 | 14.57 | 87,372 | -0.39(-2.61%) |
May 09, 2019 | 14.40 | 15.02 | 14.35 | 14.96 | 67,226 | +0.58(+4.00%) |
May 08, 2019 | 14.34 | 14.40 | 14.30 | 14.39 | 33,122 | +0.03(+0.23%) |
May 07, 2019 | 14.37 | 14.40 | 14.28 | 14.35 | 22,369 | -0.03(-0.17%) |
May 06, 2019 | 14.23 | 14.40 | 14.22 | 14.38 | 83,631 | +0.14(+1.00%) |
May 03, 2019 | 14.20 | 14.25 | 14.20 | 14.24 | 13,945 | +0.06(+0.39%) |
May 02, 2019 | 14.22 | 14.27 | 14.18 | 14.18 | 47,487 | -0.01(-0.06%) |