Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 456 | -0.22(-1.56%) |
Jul 30, 2019 | 14.03 | 14.12 | 14.03 | 14.12 | 2,272 | -0.34(-2.38%) |
Jul 29, 2019 | 14.46 | 14.46 | 14.46 | 88 | +0.00(+0.00%) | |
Jul 26, 2019 | 14.46 | 14.46 | 14.46 | 51 | +0.00(+0.00%) | |
Jul 25, 2019 | 14.26 | 14.46 | 14.26 | 14.46 | 1,296 | +0.08(+0.55%) |
Jul 24, 2019 | 14.12 | 14.38 | 14.12 | 14.38 | 826 | +0.08(+0.56%) |
Jul 23, 2019 | 14.18 | 14.30 | 14.18 | 14.30 | 593 | +0.26(+1.85%) |
Jul 22, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 411 | -0.10(-0.67%) |
Jul 19, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 400 | +0.22(+1.62%) |
Jul 18, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 970 | -0.07(-0.47%) |
Jul 17, 2019 | 13.88 | 13.98 | 13.88 | 13.98 | 3,121 | +0.20(+1.42%) |
Jul 16, 2019 | 13.79 | 13.79 | 13.78 | 13.78 | 656 | +0.05(+0.40%) |
Jul 15, 2019 | 13.75 | 13.85 | 13.72 | 13.72 | 1,027 | -0.02(-0.15%) |
Jul 12, 2019 | 13.74 | 13.74 | 13.74 | 13.74 | 1,100 | -0.19(-1.33%) |
Jul 11, 2019 | 14.04 | 14.04 | 13.93 | 13.93 | 658 | -0.28(-1.97%) |
Jul 10, 2019 | 14.01 | 14.31 | 14.01 | 14.21 | 16,889 | +0.39(+2.82%) |
Jul 09, 2019 | 13.82 | 13.82 | 13.82 | 123 | +0.00(+0.00%) | |
Jul 08, 2019 | 13.82 | 13.82 | 13.82 | 165 | +0.00(+0.00%) | |
Jul 05, 2019 | 13.82 | 13.82 | 13.82 | 55 | +0.00(+0.00%) | |
Jul 03, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 200 | -0.17(-1.22%) |
Jul 02, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 155 | +0.00(+0.00%) |
Jul 01, 2019 | 13.81 | 13.99 | 13.69 | 13.99 | 621 | +0.51(+3.78%) |
Jun 28, 2019 | 13.48 | 13.48 | 13.48 | 13.48 | 500 | -0.52(-3.71%) |
Jun 27, 2019 | 13.85 | 14.00 | 13.85 | 14.00 | 3,450 | +0.36(+2.64%) |
Jun 26, 2019 | 13.65 | 13.65 | 13.64 | 13.64 | 2,718 | +0.18(+1.33%) |
Jun 25, 2019 | 13.68 | 13.75 | 13.46 | 13.46 | 7,347 | -0.10(-0.74%) |
Jun 24, 2019 | 13.56 | 13.56 | 13.56 | 56 | +0.00(+0.00%) | |
Jun 21, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 300 | -0.04(-0.33%) |
Jun 20, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 316 | +0.43(+3.22%) |
Jun 19, 2019 | 13.35 | 13.35 | 13.18 | 13.18 | 419 | -0.29(-2.15%) |
Jun 18, 2019 | 13.47 | 13.47 | 13.47 | 13.47 | 535 | +0.16(+1.16%) |
Jun 17, 2019 | 13.31 | 13.31 | 13.31 | 13.31 | 422 | -0.23(-1.70%) |
Jun 14, 2019 | 13.54 | 13.54 | 13.46 | 13.54 | 800 | +0.29(+2.23%) |
Jun 13, 2019 | 13.25 | 13.25 | 13.25 | 455 | +0.00(+0.00%) | |
Jun 12, 2019 | 13.45 | 13.45 | 13.25 | 13.25 | 16,974 | +0.03(+0.23%) |
Jun 11, 2019 | 13.19 | 13.32 | 13.19 | 13.22 | 841 | -0.06(-0.45%) |
Jun 10, 2019 | 13.28 | 13.28 | 13.28 | 13.28 | 238 | +0.37(+2.87%) |
Jun 07, 2019 | 12.91 | 12.91 | 12.91 | 25 | +0.00(+0.00%) | |
Jun 06, 2019 | 12.91 | 12.91 | 12.91 | 119 | +0.00(+0.00%) | |
Jun 05, 2019 | 12.96 | 13.03 | 12.91 | 12.91 | 793 | -0.38(-2.86%) |
Jun 04, 2019 | 13.41 | 13.49 | 13.25 | 13.29 | 3,269 | -0.35(-2.57%) |
Jun 03, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 308 | -0.12(-0.87%) |
May 30, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.06(+0.47%) | |
May 29, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 203 | -0.07(-0.54%) |
May 28, 2019 | 13.77 | 13.77 | 13.77 | 111 | +0.00(+0.00%) | |
May 24, 2019 | 13.53 | 13.77 | 13.53 | 13.77 | 800 | -0.14(-1.01%) |
May 23, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 463 | +0.02(+0.14%) |
May 22, 2019 | 14.10 | 14.10 | 13.89 | 13.89 | 2,157 | +0.06(+0.43%) |
May 21, 2019 | 13.87 | 13.87 | 13.83 | 13.83 | 453 | +0.24(+1.77%) |
May 20, 2019 | 13.59 | 13.59 | 13.59 | 13.59 | 1,784 | +0.18(+1.34%) |
May 17, 2019 | 13.41 | 13.41 | 13.41 | 13.41 | 100 | -0.43(-3.11%) |
May 16, 2019 | 13.91 | 13.91 | 13.84 | 13.84 | 268 | -0.32(-2.28%) |
May 15, 2019 | 15.84 | 15.84 | 14.16 | 4,144 | -1.67(-10.56%) | |
May 14, 2019 | 15.84 | 15.84 | 15.84 | 15.84 | 345 | +0.46(+2.99%) |
May 13, 2019 | 15.38 | 15.38 | 15.38 | 15.38 | 695 | +0.21(+1.42%) |
May 10, 2019 | 15.16 | 15.16 | 15.16 | 161 | +0.00(+0.00%) | |
May 09, 2019 | 15.22 | 15.22 | 15.16 | 15.16 | 417 | -0.85(-5.31%) |
May 08, 2019 | 16.01 | 16.01 | 16.01 | 16.01 | 641 | -0.01(-0.06%) |
May 07, 2019 | 15.91 | 16.02 | 15.85 | 16.02 | 940 | +0.03(+0.19%) |
May 06, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 121 | -0.93(-5.50%) |
May 03, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 200 | +0.79(+4.91%) |
May 02, 2019 | 16.27 | 16.27 | 16.13 | 16.13 | 536 | +0.04(+0.23%) |