|
Closing price on 10/7/2019
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
22,800 |
| Split-adjusted Price |
15.00 |
|
|
ILS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.60 / -3.85%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.31
|
15.00
|
22,800
|
|
|
10/4/2019
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.30
|
15.80
|
15.57
|
15.80
|
64,800
|
|
|
10/3/2019
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.50
|
16.00
|
15.76
|
16.00
|
18,300
|
|
|
10/2/2019
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.22
|
16.00
|
7,400
|
|
|
10/1/2019
|
+1.00 / +6.58%
|
16.50
|
16.50
|
15.40
|
16.20
|
15.83
|
16.20
|
15,700
|
|
|
9/30/2019
|
-1.20 / -7.32%
|
16.10
|
16.80
|
15.20
|
15.20
|
16.22
|
15.20
|
16,600
|
|
|
9/27/2019
|
-1.20 / -7.06%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.42
|
15.80
|
9,100
|
|
|
9/26/2019
|
+0.40 / +2.41%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
17.00
|
1,000
|
|
|
9/25/2019
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.85
|
16.60
|
1,300
|
|
|
9/24/2019
|
+0.30 / +1.83%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.77
|
16.70
|
12,200
|
|
|
9/23/2019
|
-0.80 / -4.65%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.71
|
16.40
|
9,500
|
|
|
9/20/2019
|
-0.20 / -1.17%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.25
|
16.90
|
7,600
|
|
|
9/19/2019
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.70
|
17.10
|
16.89
|
17.10
|
3,700
|
|
|
9/18/2019
|
-0.60 / -3.41%
|
17.70
|
17.90
|
17.00
|
17.00
|
17.76
|
17.00
|
4,300
|
|
|
9/17/2019
|
+0.60 / +3.53%
|
17.30
|
18.20
|
17.30
|
17.60
|
18.12
|
17.60
|
5,100
|
|
|
9/16/2019
|
+0.10 / +0.59%
|
16.30
|
17.20
|
16.30
|
17.00
|
16.90
|
17.00
|
24,000
|
|
|
9/13/2019
|
-0.50 / -2.99%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.91
|
16.20
|
10,700
|
|
|
9/12/2019
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.50
|
16.70
|
16.66
|
16.70
|
11,100
|
|
|
9/11/2019
|
-0.20 / -1.19%
|
17.00
|
17.10
|
16.00
|
16.60
|
16.39
|
16.60
|
26,600
|
|
|
9/10/2019
|
-0.20 / -1.18%
|
17.90
|
18.00
|
16.00
|
16.80
|
16.99
|
16.80
|
29,700
|
|
|
9/9/2019
|
+0.10 / +0.59%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.32
|
17.00
|
23,500
|
|
|
9/6/2019
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.50
|
17.10
|
16.94
|
17.10
|
31,000
|
|
|
9/5/2019
|
-0.90 / -5.00%
|
18.00
|
18.00
|
16.80
|
17.10
|
16.99
|
17.10
|
36,200
|
|
|
9/4/2019
|
-1.10 / -5.76%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.15
|
18.00
|
12,100
|
|
|
9/3/2019
|
+0.20 / +1.06%
|
19.00
|
19.50
|
18.60
|
19.10
|
19.23
|
19.10
|
41,300
|
|
|
8/30/2019
|
+0.60 / +3.26%
|
18.80
|
19.40
|
18.50
|
19.00
|
18.87
|
19.00
|
75,700
|
|
|
8/29/2019
|
+0.80 / +4.55%
|
17.80
|
19.30
|
17.40
|
18.40
|
18.34
|
18.40
|
63,700
|
|
|
8/28/2019
|
+0.60 / +3.53%
|
17.00
|
18.40
|
16.90
|
17.60
|
17.81
|
17.60
|
53,300
|
|
|
8/27/2019
|
-0.40 / -2.30%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.41
|
17.00
|
34,900
|
|
|
8/26/2019
|
+0.90 / +5.45%
|
17.70
|
17.70
|
16.60
|
17.40
|
17.15
|
17.40
|
4,600
|
|
|