Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.33 | 14.35 | 14.29 | 14.33 | 5,294 | +0.13(+0.94%) |
Jul 30, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 2,124 | +0.03(+0.23%) |
Jul 29, 2019 | 14.15 | 14.16 | 14.14 | 14.16 | 3,008 | -0.08(-0.59%) |
Jul 28, 2019 | 14.28 | 14.28 | 14.24 | 14.25 | 1,981 | -0.03(-0.24%) |
Jul 26, 2019 | 14.08 | 14.31 | 14.06 | 14.28 | 129,119 | +0.20(+1.44%) |
Jul 25, 2019 | 14.08 | 14.09 | 14.06 | 14.08 | 4,954 | +0.20(+1.46%) |
Jul 24, 2019 | 13.87 | 13.88 | 13.86 | 13.87 | 4,870 | -0.05(-0.35%) |
Jul 23, 2019 | 13.91 | 13.93 | 13.90 | 13.92 | 3,094 | +0.07(+0.50%) |
Jul 22, 2019 | 13.85 | 13.86 | 13.84 | 13.85 | 2,698 | -0.06(-0.42%) |
Jul 21, 2019 | 13.92 | 13.93 | 13.91 | 13.91 | 1,055 | -0.01(-0.06%) |
Jul 19, 2019 | 13.83 | 13.96 | 13.81 | 13.92 | 126,428 | +0.07(+0.50%) |
Jul 18, 2019 | 13.83 | 13.87 | 13.81 | 13.85 | 3,535 | -0.15(-1.04%) |
Jul 17, 2019 | 14.01 | 14.02 | 13.99 | 14.00 | 3,380 | +0.06(+0.40%) |
Jul 16, 2019 | 13.93 | 13.96 | 13.93 | 13.94 | 11,043 | +0.04(+0.28%) |
Jul 15, 2019 | 13.94 | 13.94 | 13.88 | 13.90 | 4,248 | -0.06(-0.46%) |
Jul 14, 2019 | 13.96 | 13.97 | 13.95 | 13.97 | 493 | +0.02(+0.17%) |
Jul 12, 2019 | 13.97 | 14.04 | 13.89 | 13.94 | 157,254 | -0.01(-0.09%) |
Jul 11, 2019 | 13.97 | 13.97 | 13.91 | 13.96 | 10,899 | -0.03(-0.18%) |
Jul 10, 2019 | 13.99 | 13.99 | 13.97 | 13.98 | 6,229 | -0.20(-1.40%) |
Jul 09, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 6,007 | +0.00(+0.01%) |
Jul 08, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 5,094 | -0.02(-0.12%) |
Jul 07, 2019 | 14.19 | 14.20 | 14.16 | 14.20 | 14,960 | +0.03(+0.23%) |
Jul 05, 2019 | 14.03 | 14.28 | 14.01 | 14.16 | 143,087 | +0.11(+0.77%) |
Jul 04, 2019 | 14.03 | 14.07 | 14.01 | 14.05 | 20,069 | -0.01(-0.04%) |
Jul 03, 2019 | 14.07 | 14.08 | 14.04 | 14.06 | 3,313 | -0.02(-0.15%) |
Jul 02, 2019 | 14.11 | 14.15 | 14.07 | 14.08 | 9,084 | -0.06(-0.40%) |
Jul 01, 2019 | 14.12 | 14.14 | 14.12 | 14.14 | 6,567 | +0.06(+0.43%) |
Jun 30, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 1,866 | +0.01(+0.06%) |
Jun 28, 2019 | 14.16 | 14.19 | 14.07 | 14.07 | 142,317 | -0.09(-0.64%) |
Jun 27, 2019 | 14.16 | 14.17 | 14.13 | 14.16 | 2,906 | -0.06(-0.40%) |
Jun 26, 2019 | 14.23 | 14.23 | 14.20 | 14.22 | 7,929 | -0.11(-0.77%) |
Jun 25, 2019 | 14.36 | 14.36 | 14.27 | 14.33 | 2,325 | -0.04(-0.27%) |
Jun 24, 2019 | 14.35 | 14.37 | 14.34 | 14.37 | 12,301 | +0.06(+0.40%) |
Jun 23, 2019 | 14.32 | 14.35 | 14.30 | 14.31 | 2,574 | -0.02(-0.11%) |
Jun 21, 2019 | 14.32 | 14.44 | 14.30 | 14.32 | 252,520 | -0.01(-0.10%) |
Jun 20, 2019 | 14.32 | 14.36 | 14.32 | 14.34 | 18,616 | +0.02(+0.17%) |
Jun 19, 2019 | 14.33 | 14.33 | 14.29 | 14.31 | 3,591 | -0.21(-1.42%) |
Jun 18, 2019 | 14.52 | 14.53 | 14.49 | 14.52 | 5,442 | -0.30(-2.00%) |
Jun 17, 2019 | 14.81 | 14.84 | 14.80 | 14.82 | 4,545 | +0.02(+0.17%) |
Jun 16, 2019 | 14.80 | 14.81 | 14.79 | 14.79 | 1,601 | -0.01(-0.10%) |
Jun 14, 2019 | 14.88 | 14.88 | 14.75 | 14.81 | 241,072 | -0.04(-0.28%) |
Jun 13, 2019 | 14.88 | 14.88 | 14.85 | 14.85 | 28,661 | -0.03(-0.19%) |
Jun 12, 2019 | 14.84 | 14.89 | 14.84 | 14.87 | 10,438 | +0.20(+1.36%) |
Jun 11, 2019 | 14.68 | 14.69 | 14.65 | 14.68 | 38,541 | -0.14(-0.97%) |
Jun 10, 2019 | 14.83 | 14.83 | 14.80 | 14.82 | 4,747 | -0.08(-0.54%) |
Jun 09, 2019 | 14.91 | 14.95 | 14.88 | 14.90 | 2,057 | -0.06(-0.38%) |
Jun 07, 2019 | 14.99 | 15.17 | 14.89 | 14.96 | 306,900 | -0.05(-0.33%) |
Jun 06, 2019 | 14.99 | 15.03 | 14.96 | 15.01 | 38,887 | +0.16(+1.09%) |
Jun 05, 2019 | 14.86 | 14.89 | 14.84 | 14.84 | 15,813 | +0.21(+1.44%) |
Jun 04, 2019 | 14.65 | 14.71 | 14.62 | 14.63 | 12,036 | +0.18(+1.25%) |
Jun 03, 2019 | 14.48 | 14.48 | 14.44 | 14.45 | 8,269 | -0.14(-0.99%) |
Jun 02, 2019 | 14.57 | 14.62 | 14.55 | 14.60 | 3,696 | +0.02(+0.12%) |
May 31, 2019 | 14.72 | 14.85 | 14.53 | 14.58 | 302,135 | -0.14(-0.94%) |
May 30, 2019 | 14.72 | 14.73 | 14.71 | 14.72 | 13,766 | +0.09(+0.62%) |
May 29, 2019 | 14.66 | 14.68 | 14.62 | 14.63 | 34,071 | -0.09(-0.64%) |
May 28, 2019 | 14.73 | 14.74 | 14.70 | 14.72 | 23,136 | +0.30(+2.08%) |
May 27, 2019 | 14.41 | 14.45 | 14.40 | 14.42 | 8,853 | +0.03(+0.18%) |
May 26, 2019 | 14.40 | 14.42 | 14.40 | 14.40 | 2,353 | -0.00(-0.00%) |
May 24, 2019 | 14.46 | 14.51 | 14.38 | 14.40 | 307,417 | -0.08(-0.58%) |
May 23, 2019 | 14.46 | 14.49 | 14.44 | 14.48 | 16,049 | +0.11(+0.75%) |
May 22, 2019 | 14.39 | 14.39 | 14.36 | 14.37 | 8,468 | -0.03(-0.18%) |
May 21, 2019 | 14.38 | 14.41 | 14.37 | 14.40 | 9,451 | +0.03(+0.19%) |
May 20, 2019 | 14.40 | 14.40 | 14.37 | 14.37 | 15,369 | -0.05(-0.33%) |
May 19, 2019 | 14.42 | 14.44 | 14.42 | 14.42 | 1,280 | -0.01(-0.05%) |
May 17, 2019 | 14.28 | 14.45 | 14.27 | 14.43 | 253,790 | +0.15(+1.03%) |
May 16, 2019 | 14.28 | 14.30 | 14.27 | 14.28 | 5,173 | +0.07(+0.53%) |
May 15, 2019 | 14.23 | 14.24 | 14.20 | 14.21 | 3,715 | -0.04(-0.27%) |
May 14, 2019 | 14.26 | 14.26 | 14.23 | 14.25 | 4,637 | -0.08(-0.57%) |
May 13, 2019 | 14.32 | 14.35 | 14.32 | 14.33 | 15,176 | +0.16(+1.12%) |
May 12, 2019 | 14.16 | 14.18 | 14.15 | 14.17 | 4,333 | +0.02(+0.15%) |
May 10, 2019 | 14.34 | 14.38 | 14.13 | 14.15 | 343,024 | -0.19(-1.33%) |
May 09, 2019 | 14.34 | 14.35 | 14.33 | 14.34 | 4,477 | -0.03(-0.23%) |
May 08, 2019 | 14.36 | 14.40 | 14.35 | 14.37 | 7,258 | -0.06(-0.39%) |
May 07, 2019 | 14.42 | 14.44 | 14.42 | 14.43 | 14,390 | -0.04(-0.26%) |
May 06, 2019 | 14.46 | 14.51 | 14.46 | 14.47 | 4,273 | +0.03(+0.19%) |
May 05, 2019 | 14.48 | 14.49 | 14.43 | 14.44 | 2,572 | +0.10(+0.71%) |
May 03, 2019 | 14.52 | 14.58 | 14.33 | 14.34 | 145,390 | -0.19(-1.28%) |
May 02, 2019 | 14.52 | 14.53 | 14.52 | 14.52 | 2,714 | +0.08(+0.53%) |