|
Closing price on 9/4/2019
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
12,100 |
| Split-adjusted Price |
18.00 |
|
|
ILS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/23/2019
|
-0.40 / -2.42%
|
16.50
|
16.90
|
16.10
|
16.10
|
16.50
|
16.10
|
1,900
|
|
|
8/22/2019
|
+0.10 / +0.61%
|
16.50
|
17.30
|
16.30
|
16.50
|
16.83
|
16.50
|
28,500
|
|
|
8/21/2019
|
+0.50 / +3.14%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.24
|
16.40
|
4,200
|
|
|
8/20/2019
|
-0.30 / -1.85%
|
16.00
|
16.50
|
15.80
|
15.90
|
16.03
|
15.90
|
6,700
|
|
|
8/19/2019
|
-0.40 / -2.41%
|
16.50
|
16.50
|
15.50
|
16.20
|
15.99
|
16.20
|
1,500
|
|
|
8/16/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.61
|
16.50
|
4,300
|
|
|
8/15/2019
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.54
|
16.50
|
3,100
|
|
|
8/14/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.75
|
16.50
|
3,200
|
|
|
8/13/2019
|
-0.70 / -4.07%
|
16.70
|
17.10
|
16.00
|
16.50
|
16.41
|
16.50
|
17,900
|
|
|
8/12/2019
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.34
|
17.20
|
5,400
|
|
|
8/9/2019
|
-0.50 / -2.79%
|
18.50
|
18.50
|
17.00
|
17.40
|
17.41
|
17.40
|
3,900
|
|
|
8/8/2019
|
+1.10 / +6.55%
|
16.60
|
19.00
|
16.60
|
17.90
|
17.62
|
17.90
|
93,900
|
|
|
8/7/2019
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.69
|
16.80
|
4,600
|
|
|
8/6/2019
|
+0.40 / +2.60%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
15.80
|
6,200
|
|
|
8/5/2019
|
-0.60 / -3.75%
|
16.00
|
16.10
|
15.30
|
15.40
|
15.51
|
15.40
|
9,700
|
|
|
8/2/2019
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.04
|
16.00
|
8,500
|
|
|
8/1/2019
|
-0.20 / -1.22%
|
16.20
|
16.30
|
15.70
|
16.20
|
15.97
|
16.20
|
5,800
|
|
|
7/31/2019
|
-0.10 / -0.61%
|
15.20
|
16.70
|
15.10
|
16.40
|
15.65
|
16.40
|
5,500
|
|
|
7/30/2019
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.29
|
16.50
|
8,200
|
|
|
7/29/2019
|
-0.80 / -4.68%
|
17.20
|
17.20
|
16.30
|
16.30
|
16.98
|
16.30
|
4,300
|
|
|
7/26/2019
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.12
|
17.20
|
11,200
|
|
|
7/25/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.07
|
17.10
|
8,600
|
|
|
7/24/2019
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.17
|
17.00
|
9,600
|
|
|