Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.58 | 14.58 | 14.16 | 14.31 | 1,702 | -0.12(-0.81%) |
Jul 30, 2019 | 14.30 | 14.43 | 14.24 | 14.43 | 1,737 | +0.16(+1.10%) |
Jul 29, 2019 | 14.30 | 14.54 | 14.24 | 14.27 | 7,125 | -0.28(-1.95%) |
Jul 26, 2019 | 14.42 | 14.62 | 14.32 | 14.56 | 16,300 | -0.05(-0.33%) |
Jul 25, 2019 | 14.46 | 14.60 | 14.38 | 14.60 | 8,121 | -0.03(-0.24%) |
Jul 24, 2019 | 14.54 | 14.64 | 14.54 | 14.64 | 1,137 | +0.00(+0.03%) |
Jul 23, 2019 | 14.64 | 14.64 | 14.64 | 14.64 | 1 | +0.01(+0.06%) |
Jul 22, 2019 | 14.74 | 14.74 | 14.50 | 14.63 | 3,956 | -0.12(-0.82%) |
Jul 19, 2019 | 14.44 | 14.78 | 14.43 | 14.75 | 19,169 | +0.16(+1.10%) |
Jul 18, 2019 | 14.55 | 14.59 | 14.55 | 14.59 | 833 | -0.03(-0.24%) |
Jul 17, 2019 | 14.75 | 14.75 | 14.62 | 14.62 | 2,166 | +0.11(+0.75%) |
Jul 16, 2019 | 14.57 | 14.57 | 14.51 | 14.51 | 413 | -0.27(-1.86%) |
Jul 15, 2019 | 14.61 | 14.79 | 14.61 | 14.79 | 10,259 | +0.31(+2.14%) |
Jul 12, 2019 | 14.40 | 14.50 | 14.39 | 14.48 | 1,492 | -0.04(-0.24%) |
Jul 11, 2019 | 14.68 | 14.68 | 14.46 | 14.51 | 13,414 | -0.04(-0.30%) |
Jul 10, 2019 | 14.81 | 14.81 | 14.55 | 14.56 | 709 | +0.06(+0.42%) |
Jul 09, 2019 | 14.46 | 14.50 | 14.45 | 14.50 | 59,456 | -0.03(-0.18%) |
Jul 08, 2019 | 14.55 | 14.74 | 14.35 | 14.52 | 2,962 | +0.12(+0.82%) |
Jul 05, 2019 | 14.33 | 14.40 | 14.30 | 14.40 | 2,754 | -0.16(-1.11%) |
Jul 03, 2019 | 14.57 | 14.64 | 14.52 | 14.57 | 1,147 | -0.14(-0.94%) |
Jul 02, 2019 | 14.67 | 14.79 | 14.67 | 14.71 | 1,290 | +0.10(+0.66%) |
Jul 01, 2019 | 14.79 | 14.87 | 14.39 | 14.61 | 7,527 | +0.02(+0.12%) |
Jun 28, 2019 | 14.64 | 14.67 | 14.59 | 14.59 | 5,969 | +0.16(+1.09%) |
Jun 27, 2019 | 14.23 | 14.44 | 14.23 | 14.44 | 3,669 | +0.02(+0.15%) |
Jun 26, 2019 | 14.16 | 14.67 | 14.16 | 14.41 | 8,883 | +0.18(+1.23%) |
Jun 25, 2019 | 14.15 | 14.38 | 14.08 | 14.24 | 6,741 | -0.28(-1.92%) |
Jun 24, 2019 | 14.50 | 14.61 | 14.21 | 14.52 | 83,044 | +0.16(+1.10%) |
Jun 21, 2019 | 14.28 | 14.51 | 14.22 | 14.36 | 4,544 | -0.05(-0.36%) |
Jun 20, 2019 | 14.51 | 14.67 | 14.41 | 14.41 | 5,688 | +0.26(+1.82%) |
Jun 19, 2019 | 14.25 | 14.25 | 14.02 | 14.15 | 27,250 | +0.15(+1.04%) |
Jun 18, 2019 | 13.99 | 14.16 | 13.84 | 14.01 | 5,003 | +0.24(+1.71%) |
Jun 17, 2019 | 13.99 | 13.99 | 13.77 | 13.77 | 135 | -0.08(-0.56%) |
Jun 14, 2019 | 13.73 | 13.85 | 13.71 | 13.85 | 1,631 | +0.06(+0.40%) |
Jun 13, 2019 | 13.88 | 13.89 | 13.71 | 13.79 | 5,279 | -0.11(-0.80%) |
Jun 12, 2019 | 13.82 | 13.90 | 13.82 | 13.90 | 2,561 | +0.00(+0.00%) |
Jun 11, 2019 | 13.93 | 13.99 | 13.82 | 13.90 | 2,790 | -0.03(-0.25%) |
Jun 10, 2019 | 13.90 | 13.94 | 13.90 | 13.94 | 1,459 | +0.03(+0.25%) |
Jun 07, 2019 | 13.90 | 13.93 | 13.90 | 13.90 | 1,514 | +0.08(+0.59%) |
Jun 06, 2019 | 13.92 | 13.92 | 13.72 | 13.82 | 1,760 | +0.14(+1.04%) |
Jun 05, 2019 | 13.88 | 13.88 | 13.65 | 13.68 | 3,438 | +0.03(+0.25%) |
Jun 04, 2019 | 13.61 | 13.65 | 13.43 | 13.65 | 2,027 | -0.05(-0.34%) |
Jun 03, 2019 | 13.56 | 13.82 | 13.55 | 13.69 | 827 | +0.10(+0.73%) |
May 31, 2019 | 13.44 | 13.59 | 13.44 | 13.59 | 1,165 | +0.25(+1.87%) |
May 30, 2019 | 13.47 | 13.47 | 13.35 | 13.35 | 238 | +0.05(+0.41%) |
May 29, 2019 | 13.35 | 13.44 | 13.23 | 13.29 | 15,349 | -0.20(-1.48%) |
May 28, 2019 | 13.29 | 13.59 | 13.29 | 13.49 | 546 | +0.10(+0.77%) |
May 24, 2019 | 13.54 | 13.54 | 13.39 | 13.39 | 582 | -0.02(-0.16%) |
May 23, 2019 | 13.48 | 13.54 | 13.39 | 13.41 | 2,390 | +0.12(+0.89%) |
May 22, 2019 | 13.41 | 13.50 | 13.26 | 13.29 | 3,504 | +0.01(+0.08%) |
May 21, 2019 | 13.44 | 13.44 | 13.23 | 13.28 | 6,070 | -0.09(-0.71%) |
May 20, 2019 | 13.35 | 13.38 | 13.35 | 13.38 | 280 | +0.10(+0.74%) |
May 17, 2019 | 13.36 | 13.42 | 13.28 | 13.28 | 2,446 | -0.15(-1.09%) |
May 16, 2019 | 13.48 | 13.59 | 13.36 | 13.42 | 2,686 | +0.03(+0.26%) |
May 15, 2019 | 13.34 | 13.56 | 13.31 | 13.39 | 14,924 | -0.21(-1.52%) |
May 14, 2019 | 13.65 | 13.89 | 13.59 | 13.59 | 1,522 | +0.20(+1.47%) |
May 13, 2019 | 13.52 | 13.75 | 13.40 | 13.40 | 4,907 | -0.39(-2.83%) |
May 10, 2019 | 13.72 | 13.90 | 13.69 | 13.79 | 9,088 | +0.17(+1.23%) |
May 09, 2019 | 13.62 | 13.69 | 13.62 | 13.62 | 1,301 | -0.23(-1.67%) |
May 08, 2019 | 13.85 | 13.94 | 13.85 | 13.85 | 1,285 | +0.00(+0.03%) |
May 07, 2019 | 13.89 | 14.09 | 13.85 | 13.85 | 1,907 | -0.07(-0.49%) |
May 06, 2019 | 13.85 | 13.96 | 13.76 | 13.92 | 95,732 | -0.20(-1.43%) |
May 03, 2019 | 14.00 | 14.13 | 13.91 | 14.12 | 1,514 | +0.06(+0.46%) |
May 02, 2019 | 13.95 | 14.05 | 13.89 | 14.05 | 3,390 | +0.09(+0.63%) |