Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.86 | 14.95 | 14.78 | 14.93 | 6,578 | +0.15(+1.01%) |
Jul 30, 2019 | 14.77 | 14.86 | 14.69 | 14.79 | 20,684 | +0.10(+0.69%) |
Jul 29, 2019 | 14.76 | 14.77 | 14.49 | 14.68 | 7,206 | +0.16(+1.08%) |
Jul 26, 2019 | 14.59 | 14.59 | 14.53 | 14.53 | 1,765 | -0.06(-0.44%) |
Jul 25, 2019 | 14.59 | 14.59 | 14.59 | 14.59 | 840 | -0.17(-1.17%) |
Jul 24, 2019 | 14.75 | 14.77 | 14.51 | 14.76 | 2,714 | +0.03(+0.18%) |
Jul 23, 2019 | 14.67 | 14.74 | 14.66 | 14.74 | 13,382 | +0.05(+0.36%) |
Jul 22, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 4,032 | +0.19(+1.32%) |
Jul 19, 2019 | 14.59 | 14.59 | 14.45 | 14.49 | 7,944 | +0.03(+0.23%) |
Jul 18, 2019 | 14.64 | 14.73 | 14.44 | 14.46 | 19,425 | -0.11(-0.73%) |
Jul 17, 2019 | 14.58 | 14.66 | 14.56 | 14.56 | 2,627 | +0.01(+0.08%) |
Jul 16, 2019 | 14.63 | 14.63 | 14.51 | 14.55 | 6,097 | +0.12(+0.80%) |
Jul 15, 2019 | 14.44 | 14.44 | 120 | +0.00(+0.00%) | ||
Jul 12, 2019 | 14.47 | 14.52 | 14.44 | 14.44 | 8,938 | +0.04(+0.30%) |
Jul 11, 2019 | 14.40 | 14.46 | 14.39 | 14.39 | 14,212 | +0.00(+0.00%) |
Jul 10, 2019 | 14.44 | 14.46 | 14.39 | 14.39 | 11,815 | -0.11(-0.76%) |
Jul 09, 2019 | 14.57 | 14.57 | 14.50 | 14.50 | 15,128 | -0.02(-0.14%) |
Jul 08, 2019 | 14.55 | 14.55 | 14.50 | 14.53 | 2,590 | -0.10(-0.71%) |
Jul 05, 2019 | 14.64 | 14.64 | 14.63 | 14.63 | 664 | +0.03(+0.21%) |
Jul 03, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 774 | +0.17(+1.16%) |
Jul 02, 2019 | 14.63 | 14.63 | 14.43 | 14.43 | 2,898 | -0.12(-0.81%) |
Jul 01, 2019 | 14.55 | 14.64 | 14.55 | 14.55 | 6,270 | -0.08(-0.56%) |
Jun 28, 2019 | 14.56 | 14.64 | 14.56 | 14.63 | 1,881 | -0.01(-0.06%) |
Jun 27, 2019 | 14.64 | 14.64 | 14.53 | 14.64 | 1,308 | +0.00(+0.00%) |
Jun 26, 2019 | 14.48 | 14.64 | 14.43 | 14.64 | 10,863 | +0.17(+1.16%) |
Jun 25, 2019 | 14.44 | 14.47 | 14.44 | 14.47 | 2,929 | +0.07(+0.47%) |
Jun 24, 2019 | 14.29 | 14.41 | 14.29 | 14.40 | 3,421 | +0.11(+0.78%) |
Jun 21, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 664 | +0.04(+0.30%) |
Jun 20, 2019 | 14.46 | 14.46 | 14.23 | 14.25 | 10,181 | -0.05(-0.32%) |
Jun 19, 2019 | 14.27 | 14.29 | 14.27 | 14.29 | 1,081 | +0.07(+0.51%) |
Jun 18, 2019 | 14.46 | 14.46 | 14.22 | 14.22 | 8,115 | -0.23(-1.58%) |
Jun 17, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 2 | +0.00(+0.00%) |
Jun 14, 2019 | 14.40 | 14.56 | 14.40 | 14.45 | 2,324 | +0.05(+0.34%) |
Jun 13, 2019 | 14.38 | 14.45 | 14.37 | 14.40 | 4,208 | +0.03(+0.23%) |
Jun 12, 2019 | 14.40 | 14.41 | 14.36 | 14.37 | 13,160 | -0.04(-0.25%) |
Jun 11, 2019 | 14.41 | 14.41 | 14.40 | 14.41 | 1,989 | -0.04(-0.31%) |
Jun 10, 2019 | 14.47 | 14.47 | 14.43 | 14.45 | 1,350 | +0.01(+0.05%) |
Jun 07, 2019 | 14.59 | 14.59 | 14.44 | 14.44 | 2,330 | -0.04(-0.26%) |
Jun 06, 2019 | 14.45 | 14.48 | 14.45 | 14.48 | 1,024 | +0.07(+0.46%) |
Jun 05, 2019 | 14.37 | 14.46 | 14.37 | 14.41 | 6,281 | -0.01(-0.06%) |
Jun 04, 2019 | 14.54 | 14.54 | 14.40 | 14.42 | 1,573 | +0.00(+0.00%) |
Jun 03, 2019 | 14.55 | 14.55 | 14.38 | 14.42 | 3,339 | -0.05(-0.37%) |
May 31, 2019 | 14.37 | 14.50 | 14.37 | 14.48 | 7,436 | +0.12(+0.82%) |
May 30, 2019 | 14.36 | 14.47 | 14.36 | 14.36 | 4,311 | -0.01(-0.06%) |
May 29, 2019 | 14.48 | 14.48 | 14.37 | 14.37 | 7,587 | +0.01(+0.06%) |
May 28, 2019 | 14.37 | 14.41 | 14.36 | 14.36 | 2,554 | -0.02(-0.13%) |
May 24, 2019 | 14.37 | 14.40 | 14.37 | 14.38 | 3,107 | +0.02(+0.13%) |
May 23, 2019 | 14.44 | 14.44 | 14.34 | 14.36 | 4,804 | +0.00(+0.00%) |
May 22, 2019 | 14.33 | 14.42 | 14.32 | 14.36 | 6,827 | -0.10(-0.69%) |
May 21, 2019 | 14.46 | 14.46 | 15 | +0.00(+0.00%) | ||
May 20, 2019 | 14.46 | 14.46 | 16 | +0.00(+0.00%) | ||
May 17, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 1,664 | +0.09(+0.66%) |
May 16, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 27 | +0.00(+0.00%) |
May 15, 2019 | 14.37 | 14.37 | 209 | +0.00(+0.00%) | ||
May 14, 2019 | 14.59 | 14.59 | 14.37 | 14.37 | 2,558 | +0.05(+0.38%) |
May 13, 2019 | 14.42 | 14.42 | 14.31 | 14.31 | 1,964 | -0.23(-1.55%) |
May 10, 2019 | 14.52 | 14.54 | 14.42 | 14.54 | 3,675 | +0.02(+0.13%) |
May 09, 2019 | 14.63 | 14.90 | 14.52 | 14.52 | 4,202 | -0.03(-0.18%) |
May 08, 2019 | 14.54 | 14.55 | 14.53 | 14.55 | 2,568 | +0.14(+0.94%) |
May 07, 2019 | 14.32 | 14.43 | 14.32 | 14.41 | 4,606 | +0.03(+0.24%) |
May 06, 2019 | 14.37 | 14.52 | 14.37 | 14.37 | 1,975 | -0.19(-1.29%) |
May 03, 2019 | 14.31 | 14.56 | 14.31 | 14.56 | 891 | +0.28(+2.00%) |
May 02, 2019 | 14.37 | 14.37 | 14.28 | 14.28 | 3,795 | -0.10(-0.70%) |