Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.49 | 14.52 | 14.36 | 14.36 | 22,406 | -0.12(-0.83%) |
Jul 30, 2019 | 14.48 | 14.48 | 14.45 | 14.48 | 9,307 | -0.00(-0.03%) |
Jul 29, 2019 | 14.46 | 14.48 | 14.39 | 14.48 | 8,615 | +0.01(+0.10%) |
Jul 26, 2019 | 14.39 | 14.49 | 14.38 | 14.47 | 25,900 | +0.03(+0.18%) |
Jul 25, 2019 | 14.45 | 14.47 | 14.42 | 14.44 | 8,692 | -0.00(-0.01%) |
Jul 24, 2019 | 14.55 | 14.61 | 14.44 | 14.45 | 5,807 | -0.05(-0.37%) |
Jul 23, 2019 | 14.38 | 14.54 | 14.38 | 14.50 | 11,614 | +0.07(+0.49%) |
Jul 22, 2019 | 14.49 | 14.53 | 14.38 | 14.43 | 6,138 | -0.05(-0.35%) |
Jul 19, 2019 | 14.47 | 14.48 | 14.45 | 14.48 | 1,900 | +0.07(+0.45%) |
Jul 18, 2019 | 14.37 | 14.41 | 14.37 | 14.41 | 846 | -0.07(-0.48%) |
Jul 17, 2019 | 14.58 | 14.61 | 14.44 | 14.48 | 24,844 | -0.04(-0.24%) |
Jul 16, 2019 | 14.72 | 14.72 | 14.46 | 14.52 | 27,304 | -0.22(-1.49%) |
Jul 15, 2019 | 14.75 | 14.76 | 14.67 | 14.74 | 10,508 | -0.05(-0.34%) |
Jul 12, 2019 | 14.75 | 14.79 | 14.73 | 14.79 | 15,100 | +0.12(+0.82%) |
Jul 11, 2019 | 14.72 | 14.75 | 14.66 | 14.67 | 19,421 | -0.10(-0.68%) |
Jul 10, 2019 | 14.61 | 14.77 | 14.61 | 14.77 | 22,040 | +0.28(+1.93%) |
Jul 09, 2019 | 14.35 | 14.49 | 14.30 | 14.49 | 23,017 | +0.10(+0.66%) |
Jul 08, 2019 | 14.44 | 14.53 | 14.36 | 14.39 | 13,254 | +0.01(+0.10%) |
Jul 05, 2019 | 14.43 | 14.43 | 14.33 | 14.38 | 13,200 | +0.02(+0.14%) |
Jul 03, 2019 | 14.40 | 14.41 | 14.36 | 14.36 | 13,700 | +0.05(+0.35%) |
Jul 02, 2019 | 14.50 | 14.50 | 14.24 | 14.31 | 13,800 | -0.12(-0.87%) |
Jul 01, 2019 | 14.57 | 14.57 | 14.44 | 14.44 | 1,970 | -0.03(-0.17%) |
Jun 28, 2019 | 14.65 | 14.68 | 14.46 | 14.46 | 10,500 | -0.13(-0.89%) |
Jun 27, 2019 | 14.63 | 14.67 | 14.59 | 14.59 | 7,792 | +0.02(+0.14%) |
Jun 26, 2019 | 14.62 | 14.70 | 14.57 | 14.57 | 5,653 | +0.04(+0.28%) |
Jun 25, 2019 | 14.57 | 14.64 | 14.53 | 14.53 | 43,476 | +0.02(+0.14%) |
Jun 24, 2019 | 14.49 | 14.53 | 14.45 | 14.51 | 12,291 | +0.09(+0.62%) |
Jun 21, 2019 | 14.42 | 14.48 | 14.42 | 14.42 | 9,500 | +0.00(+0.00%) |
Jun 20, 2019 | 14.46 | 14.50 | 14.42 | 14.42 | 8,335 | +0.18(+1.26%) |
Jun 19, 2019 | 14.26 | 14.27 | 14.20 | 14.24 | 22,141 | -0.01(-0.07%) |
Jun 18, 2019 | 14.22 | 14.31 | 14.21 | 14.25 | 64,016 | +0.18(+1.28%) |
Jun 17, 2019 | 14.10 | 14.20 | 14.07 | 14.07 | 17,619 | -0.05(-0.39%) |
Jun 14, 2019 | 14.19 | 14.25 | 14.12 | 14.12 | 18,400 | -0.04(-0.28%) |
Jun 13, 2019 | 14.30 | 14.30 | 14.16 | 14.16 | 13,784 | +0.10(+0.71%) |
Jun 12, 2019 | 14.10 | 14.16 | 14.03 | 14.06 | 6,820 | -0.04(-0.25%) |
Jun 11, 2019 | 14.15 | 14.22 | 14.06 | 14.10 | 22,458 | +0.04(+0.28%) |
Jun 10, 2019 | 14.04 | 14.15 | 14.01 | 14.06 | 6,166 | +0.02(+0.11%) |
Jun 07, 2019 | 14.05 | 14.07 | 13.98 | 14.04 | 4,800 | -0.12(-0.81%) |
Jun 06, 2019 | 13.93 | 14.16 | 13.92 | 14.16 | 17,174 | +0.24(+1.72%) |
Jun 05, 2019 | 14.11 | 14.11 | 13.90 | 13.92 | 15,240 | -0.27(-1.90%) |
Jun 04, 2019 | 14.10 | 14.19 | 14.10 | 14.19 | 10,976 | +0.13(+0.92%) |
Jun 03, 2019 | 14.25 | 14.25 | 14.06 | 14.06 | 228,631 | -0.09(-0.64%) |
May 31, 2019 | 14.24 | 14.28 | 14.14 | 14.15 | 7,100 | -0.27(-1.87%) |
May 30, 2019 | 14.56 | 14.56 | 14.40 | 14.42 | 5,138 | -0.07(-0.51%) |
May 29, 2019 | 14.47 | 14.50 | 14.43 | 14.49 | 2,143 | +0.03(+0.24%) |
May 28, 2019 | 14.53 | 14.55 | 14.46 | 14.46 | 34,766 | +0.09(+0.59%) |
May 24, 2019 | 14.26 | 14.39 | 14.19 | 14.37 | 5,100 | +0.21(+1.48%) |
May 23, 2019 | 14.33 | 14.33 | 14.16 | 14.16 | 14,413 | -0.22(-1.50%) |
May 22, 2019 | 14.49 | 14.50 | 14.38 | 14.38 | 5,301 | -0.16(-1.10%) |
May 21, 2019 | 14.56 | 14.62 | 14.54 | 14.54 | 9,139 | -0.06(-0.41%) |
May 20, 2019 | 14.59 | 14.63 | 14.59 | 14.60 | 5,032 | +0.06(+0.41%) |
May 17, 2019 | 14.68 | 14.70 | 14.52 | 14.54 | 10,100 | -0.21(-1.39%) |
May 16, 2019 | 14.75 | 14.77 | 14.69 | 14.74 | 7,343 | +0.13(+0.87%) |
May 15, 2019 | 14.54 | 14.64 | 14.54 | 14.62 | 2,089 | +0.13(+0.88%) |
May 14, 2019 | 14.37 | 14.57 | 14.37 | 14.49 | 6,785 | +0.20(+1.40%) |
May 13, 2019 | 14.40 | 14.40 | 14.27 | 14.29 | 6,950 | -0.14(-0.97%) |
May 10, 2019 | 14.39 | 14.48 | 14.39 | 14.43 | 16,600 | +0.02(+0.14%) |
May 09, 2019 | 14.32 | 14.46 | 14.32 | 14.41 | 28,022 | -0.01(-0.07%) |
May 08, 2019 | 14.53 | 14.53 | 14.42 | 14.42 | 41,719 | -0.06(-0.41%) |
May 07, 2019 | 14.49 | 14.55 | 14.48 | 14.48 | 3,458 | -0.14(-0.96%) |
May 06, 2019 | 14.60 | 14.69 | 14.55 | 14.62 | 33,623 | -0.03(-0.22%) |
May 03, 2019 | 14.62 | 14.74 | 14.62 | 14.65 | 16,200 | -0.00(-0.02%) |
May 02, 2019 | 14.68 | 14.68 | 14.63 | 14.65 | 2,259 | -0.13(-0.90%) |