Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.96 | 15.96 | 15.78 | 15.78 | 5,514 | -0.37(-2.32%) |
Jul 30, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 600 | -0.16(-0.98%) |
Jul 29, 2019 | 16.18 | 16.31 | 16.18 | 16.31 | 6,200 | +0.21(+1.28%) |
Jul 26, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | -0.08(-0.50%) |
Jul 25, 2019 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | -0.07(-0.43%) |
Jul 24, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.02(+0.15%) |
Jul 23, 2019 | 16.38 | 16.38 | 16.23 | 16.23 | 500 | +0.09(+0.54%) |
Jul 22, 2019 | 16.14 | 16.14 | 16.14 | 16.14 | 24 | -0.14(-0.87%) |
Jul 19, 2019 | 16.29 | 16.38 | 16.28 | 16.28 | 900 | +0.18(+1.15%) |
Jul 18, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 1,210 | -0.11(-0.65%) |
Jul 17, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 1 | -0.05(-0.28%) |
Jul 16, 2019 | 16.19 | 16.48 | 16.19 | 16.25 | 2,270 | -0.14(-0.88%) |
Jul 15, 2019 | 16.42 | 16.52 | 16.39 | 16.39 | 1,146 | -0.19(-1.12%) |
Jul 12, 2019 | 16.57 | 16.58 | 16.54 | 16.58 | 12,500 | +0.14(+0.85%) |
Jul 11, 2019 | 16.44 | 16.44 | 16.39 | 16.44 | 2,054 | +0.12(+0.77%) |
Jul 10, 2019 | 16.28 | 16.34 | 16.27 | 16.32 | 890 | +0.09(+0.55%) |
Jul 09, 2019 | 16.25 | 16.25 | 16.23 | 16.23 | 7,707 | -0.05(-0.31%) |
Jul 08, 2019 | 16.35 | 16.35 | 16.27 | 16.27 | 616 | -0.02(-0.09%) |
Jul 05, 2019 | 16.38 | 16.38 | 16.29 | 16.29 | 1,100 | -0.09(-0.57%) |
Jul 03, 2019 | 16.43 | 16.49 | 16.38 | 16.38 | 1,300 | +0.13(+0.79%) |
Jul 02, 2019 | 16.30 | 16.30 | 16.25 | 16.25 | 1,351 | -0.11(-0.67%) |
Jul 01, 2019 | 16.57 | 16.57 | 16.36 | 16.36 | 6,450 | -0.04(-0.24%) |
Jun 28, 2019 | 16.67 | 16.68 | 16.41 | 16.41 | 16,000 | -0.24(-1.47%) |
Jun 27, 2019 | 16.78 | 16.78 | 16.63 | 16.65 | 6,100 | +0.16(+0.97%) |
Jun 26, 2019 | 16.66 | 16.67 | 16.45 | 16.49 | 13,401 | -0.23(-1.38%) |
Jun 25, 2019 | 16.80 | 16.80 | 16.71 | 16.72 | 10,228 | +0.04(+0.21%) |
Jun 24, 2019 | 16.69 | 16.69 | 16.68 | 16.68 | 7,000 | +0.06(+0.36%) |
Jun 21, 2019 | 16.67 | 16.78 | 16.62 | 16.62 | 800 | -0.18(-1.07%) |
Jun 20, 2019 | 16.68 | 16.80 | 16.68 | 16.80 | 2,420 | +0.18(+1.09%) |
Jun 19, 2019 | 16.66 | 16.66 | 16.62 | 16.62 | 725 | -0.11(-0.67%) |
Jun 18, 2019 | 16.68 | 16.80 | 16.68 | 16.73 | 400 | -0.16(-0.95%) |
Jun 17, 2019 | 16.78 | 16.95 | 16.78 | 16.89 | 3,110 | +0.20(+1.20%) |
Jun 14, 2019 | 16.71 | 16.73 | 16.70 | 16.70 | 300 | +0.02(+0.09%) |
Jun 13, 2019 | 16.65 | 16.71 | 16.65 | 16.68 | 821 | +0.07(+0.45%) |
Jun 12, 2019 | 16.64 | 16.64 | 16.56 | 16.61 | 850 | +0.05(+0.33%) |
Jun 11, 2019 | 16.43 | 16.55 | 16.43 | 16.55 | 100 | +0.07(+0.42%) |
Jun 10, 2019 | 16.50 | 16.50 | 16.48 | 16.48 | 1,000 | +0.08(+0.46%) |
Jun 07, 2019 | 16.42 | 16.47 | 16.40 | 16.40 | 600 | -0.13(-0.79%) |
Jun 06, 2019 | 16.42 | 16.54 | 16.42 | 16.54 | 200 | +0.21(+1.26%) |
Jun 05, 2019 | 16.43 | 16.43 | 16.31 | 16.33 | 2,515 | -0.25(-1.48%) |
Jun 04, 2019 | 16.57 | 16.57 | 16.57 | 16.57 | 1,650 | +0.04(+0.27%) |
Jun 03, 2019 | 16.38 | 16.53 | 16.38 | 16.53 | 2,000 | -0.02(-0.12%) |
May 31, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 1,500 | -0.02(-0.12%) |
May 30, 2019 | 16.57 | 16.57 | 16.57 | 16.57 | 1,500 | +0.19(+1.16%) |
May 29, 2019 | 16.41 | 16.53 | 16.38 | 16.38 | 2,700 | +0.23(+1.42%) |
May 28, 2019 | 16.08 | 16.15 | 16.05 | 16.15 | 850 | +0.47(+3.03%) |
May 23, 2019 | 15.68 | 15.68 | 15.68 | 0 | -0.05(-0.35%) | |
May 22, 2019 | 15.77 | 15.77 | 15.73 | 15.73 | 200 | -0.06(-0.38%) |
May 21, 2019 | 15.72 | 15.79 | 15.72 | 15.79 | 200 | +0.05(+0.35%) |
May 20, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 112 | +0.23(+1.48%) |
May 17, 2019 | 15.62 | 15.62 | 15.51 | 15.51 | 100 | -0.12(-0.77%) |
May 16, 2019 | 15.62 | 15.62 | 15.62 | 15.62 | 19 | +0.10(+0.61%) |
May 15, 2019 | 15.53 | 15.57 | 15.53 | 15.53 | 3,004 | +0.12(+0.78%) |
May 14, 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.29(+1.95%) |
May 13, 2019 | 15.15 | 16.35 | 15.09 | 15.12 | 1,525 | -0.07(-0.49%) |
May 10, 2019 | 15.23 | 15.23 | 15.19 | 15.19 | 400 | -0.02(-0.13%) |
May 09, 2019 | 15.24 | 15.24 | 15.21 | 15.21 | 659 | -0.07(-0.49%) |
May 08, 2019 | 15.29 | 15.42 | 15.29 | 15.29 | 300 | -0.21(-1.32%) |
May 07, 2019 | 15.43 | 15.49 | 15.39 | 15.49 | 1,240 | +0.05(+0.36%) |
May 06, 2019 | 15.45 | 15.49 | 15.44 | 15.44 | 2,648 | -0.21(-1.34%) |
May 03, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | -0.03(-0.19%) |
May 02, 2019 | 15.73 | 15.73 | 15.68 | 15.68 | 954 | +0.03(+0.19%) |