Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.93 | 13.99 | 13.93 | 13.96 | 14,908 | +0.04(+0.26%) |
Jul 30, 2019 | 13.87 | 13.95 | 13.87 | 13.93 | 34,843 | +0.04(+0.26%) |
Jul 29, 2019 | 13.85 | 13.91 | 13.83 | 13.89 | 14,597 | +0.04(+0.27%) |
Jul 26, 2019 | 13.87 | 13.89 | 13.82 | 13.85 | 6,192 | -0.02(-0.13%) |
Jul 25, 2019 | 13.89 | 13.89 | 13.81 | 13.87 | 7,204 | +0.03(+0.20%) |
Jul 24, 2019 | 13.86 | 13.91 | 13.84 | 13.84 | 17,460 | +0.00(+0.00%) |
Jul 23, 2019 | 13.84 | 13.84 | 13.81 | 13.84 | 6,997 | +0.01(+0.07%) |
Jul 22, 2019 | 13.84 | 13.84 | 13.79 | 13.84 | 10,495 | +0.01(+0.07%) |
Jul 19, 2019 | 13.84 | 13.88 | 13.81 | 13.83 | 12,167 | -0.02(-0.13%) |
Jul 18, 2019 | 13.86 | 13.88 | 13.79 | 13.84 | 11,816 | +0.04(+0.27%) |
Jul 17, 2019 | 13.81 | 13.86 | 13.80 | 13.81 | 9,813 | +0.01(+0.07%) |
Jul 16, 2019 | 13.92 | 13.95 | 13.80 | 13.80 | 49,676 | -0.06(-0.40%) |
Jul 15, 2019 | 13.88 | 13.88 | 13.81 | 13.85 | 8,186 | -0.02(-0.13%) |
Jul 12, 2019 | 13.92 | 13.92 | 13.84 | 13.87 | 9,234 | +0.04(+0.30%) |
Jul 11, 2019 | 13.77 | 13.87 | 13.77 | 13.83 | 32,980 | +0.05(+0.33%) |
Jul 10, 2019 | 13.74 | 13.81 | 13.74 | 13.79 | 38,837 | +0.04(+0.27%) |
Jul 09, 2019 | 13.74 | 13.77 | 13.73 | 13.75 | 12,882 | +0.01(+0.07%) |
Jul 08, 2019 | 13.74 | 13.74 | 13.72 | 13.74 | 34,806 | +0.03(+0.20%) |
Jul 05, 2019 | 13.74 | 13.74 | 13.68 | 13.71 | 7,850 | -0.05(-0.33%) |
Jul 03, 2019 | 13.64 | 13.76 | 13.64 | 13.76 | 33,035 | +0.09(+0.67%) |
Jul 02, 2019 | 13.64 | 13.67 | 13.64 | 13.67 | 10,108 | +0.06(+0.47%) |
Jul 01, 2019 | 13.66 | 13.70 | 13.57 | 13.60 | 48,563 | -0.05(-0.34%) |
Jun 28, 2019 | 13.67 | 13.67 | 13.59 | 13.65 | 13,301 | +0.02(+0.13%) |
Jun 27, 2019 | 13.59 | 13.65 | 13.59 | 13.63 | 11,606 | +0.08(+0.61%) |
Jun 26, 2019 | 13.57 | 13.64 | 13.52 | 13.55 | 22,955 | -0.02(-0.13%) |
Jun 25, 2019 | 13.65 | 13.65 | 13.57 | 13.57 | 12,066 | -0.07(-0.54%) |
Jun 24, 2019 | 13.66 | 13.66 | 13.61 | 13.64 | 29,983 | +0.01(+0.07%) |
Jun 21, 2019 | 13.59 | 13.63 | 13.56 | 13.63 | 28,892 | +0.04(+0.27%) |
Jun 20, 2019 | 13.48 | 13.59 | 13.48 | 13.59 | 56,315 | +0.09(+0.68%) |
Jun 19, 2019 | 13.52 | 13.55 | 13.45 | 13.50 | 20,298 | -0.02(-0.14%) |
Jun 18, 2019 | 13.55 | 13.59 | 13.52 | 13.52 | 20,864 | -0.03(-0.20%) |
Jun 17, 2019 | 13.57 | 13.57 | 13.52 | 13.55 | 28,649 | +0.04(+0.27%) |
Jun 14, 2019 | 13.49 | 13.52 | 13.46 | 13.51 | 17,444 | +0.06(+0.48%) |
Jun 13, 2019 | 13.45 | 13.48 | 13.45 | 13.45 | 45,463 | -0.05(-0.38%) |
Jun 12, 2019 | 13.38 | 13.51 | 13.38 | 13.50 | 24,196 | +0.06(+0.48%) |
Jun 11, 2019 | 13.35 | 13.46 | 13.35 | 13.43 | 28,346 | +0.05(+0.34%) |
Jun 10, 2019 | 13.35 | 13.39 | 13.32 | 13.39 | 48,314 | +0.03(+0.21%) |
Jun 07, 2019 | 13.35 | 13.41 | 13.30 | 13.36 | 32,611 | +0.06(+0.48%) |
Jun 06, 2019 | 13.30 | 13.31 | 13.26 | 13.30 | 49,379 | +0.03(+0.21%) |
Jun 05, 2019 | 13.34 | 13.36 | 13.27 | 13.27 | 20,253 | -0.04(-0.27%) |
Jun 04, 2019 | 13.41 | 13.41 | 13.30 | 13.30 | 36,845 | -0.08(-0.61%) |
Jun 03, 2019 | 13.32 | 13.39 | 13.31 | 13.39 | 40,307 | +0.00(+0.00%) |
May 31, 2019 | 13.32 | 13.39 | 13.30 | 13.39 | 46,399 | +0.07(+0.55%) |
May 30, 2019 | 13.33 | 13.34 | 13.30 | 13.31 | 51,579 | +0.02(+0.14%) |
May 29, 2019 | 13.27 | 13.31 | 13.26 | 13.30 | 36,447 | +0.04(+0.28%) |
May 28, 2019 | 13.30 | 13.30 | 13.23 | 13.26 | 54,358 | +0.04(+0.28%) |
May 24, 2019 | 13.29 | 13.29 | 13.20 | 13.22 | 25,497 | -0.04(-0.28%) |
May 23, 2019 | 13.25 | 13.27 | 13.20 | 13.26 | 28,429 | +0.03(+0.21%) |
May 22, 2019 | 13.21 | 13.25 | 13.20 | 13.23 | 37,023 | +0.01(+0.07%) |
May 21, 2019 | 13.23 | 13.25 | 13.20 | 13.22 | 38,782 | -0.02(-0.14%) |
May 20, 2019 | 13.27 | 13.27 | 13.19 | 13.24 | 53,242 | +0.04(+0.28%) |
May 17, 2019 | 13.17 | 13.30 | 13.17 | 13.20 | 78,901 | +0.05(+0.35%) |
May 16, 2019 | 13.18 | 13.20 | 13.16 | 13.16 | 36,952 | -0.02(-0.14%) |
May 15, 2019 | 13.20 | 13.20 | 13.16 | 13.18 | 35,546 | +0.02(+0.14%) |
May 14, 2019 | 13.21 | 13.21 | 13.13 | 13.16 | 31,773 | -0.01(-0.11%) |
May 13, 2019 | 13.20 | 13.25 | 13.16 | 13.17 | 51,803 | +0.00(+0.00%) |
May 10, 2019 | 13.27 | 13.27 | 13.16 | 13.17 | 37,457 | -0.07(-0.55%) |
May 09, 2019 | 13.25 | 13.28 | 13.23 | 13.25 | 40,345 | +0.03(+0.21%) |
May 08, 2019 | 13.28 | 13.28 | 13.17 | 13.22 | 33,747 | +0.02(+0.14%) |
May 07, 2019 | 13.22 | 13.27 | 13.17 | 13.20 | 46,644 | +0.02(+0.14%) |
May 06, 2019 | 13.29 | 13.31 | 13.16 | 13.18 | 38,326 | +0.02(+0.14%) |
May 03, 2019 | 13.15 | 13.24 | 13.15 | 13.16 | 25,154 | +0.00(+0.00%) |
May 02, 2019 | 13.24 | 13.24 | 13.16 | 13.16 | 51,557 | -0.03(-0.21%) |