Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.84 | 13.88 | 13.83 | 13.86 | 11,103 | +0.05(+0.36%) |
Jul 30, 2019 | 13.72 | 13.84 | 13.72 | 13.82 | 10,259 | +0.07(+0.49%) |
Jul 29, 2019 | 13.72 | 13.82 | 13.69 | 13.75 | 16,424 | +0.01(+0.04%) |
Jul 26, 2019 | 13.80 | 13.80 | 13.71 | 13.74 | 17,638 | +0.00(+0.00%) |
Jul 25, 2019 | 13.73 | 13.74 | 13.71 | 13.74 | 17,223 | +0.03(+0.20%) |
Jul 24, 2019 | 13.66 | 13.73 | 13.66 | 13.71 | 7,160 | -0.00(-0.01%) |
Jul 23, 2019 | 13.61 | 13.73 | 13.60 | 13.72 | 23,362 | +0.11(+0.84%) |
Jul 22, 2019 | 13.61 | 13.61 | 13.57 | 13.60 | 41,388 | -0.00(-0.02%) |
Jul 19, 2019 | 13.61 | 13.61 | 13.58 | 13.60 | 16,720 | +0.01(+0.10%) |
Jul 18, 2019 | 13.58 | 13.61 | 13.58 | 13.59 | 7,224 | -0.00(-0.03%) |
Jul 17, 2019 | 13.57 | 13.61 | 13.55 | 13.59 | 16,481 | +0.02(+0.11%) |
Jul 16, 2019 | 13.61 | 13.61 | 13.56 | 13.58 | 15,483 | -0.01(-0.08%) |
Jul 15, 2019 | 13.61 | 13.61 | 13.58 | 13.59 | 10,893 | -0.02(-0.12%) |
Jul 12, 2019 | 13.55 | 13.61 | 13.55 | 13.61 | 7,533 | +0.00(+0.00%) |
Jul 11, 2019 | 13.61 | 13.61 | 13.58 | 13.61 | 6,576 | +0.00(+0.00%) |
Jul 10, 2019 | 13.60 | 13.61 | 13.58 | 13.61 | 10,118 | +0.05(+0.36%) |
Jul 09, 2019 | 13.61 | 13.61 | 13.55 | 13.56 | 6,272 | -0.05(-0.36%) |
Jul 08, 2019 | 13.52 | 13.63 | 13.52 | 13.61 | 25,008 | +0.08(+0.60%) |
Jul 05, 2019 | 13.51 | 13.57 | 13.51 | 13.52 | 6,614 | +0.03(+0.20%) |
Jul 03, 2019 | 13.47 | 13.56 | 13.47 | 13.50 | 13,596 | +0.03(+0.20%) |
Jul 02, 2019 | 13.49 | 13.60 | 13.46 | 13.47 | 32,376 | -0.02(-0.12%) |
Jul 01, 2019 | 13.50 | 13.58 | 13.48 | 13.49 | 53,028 | -0.08(-0.60%) |
Jun 28, 2019 | 13.57 | 13.59 | 13.55 | 13.57 | 13,596 | -0.01(-0.08%) |
Jun 27, 2019 | 13.66 | 13.66 | 13.55 | 13.58 | 36,762 | -0.00(-0.00%) |
Jun 26, 2019 | 13.74 | 13.74 | 13.49 | 13.58 | 60,373 | -0.00(-0.03%) |
Jun 25, 2019 | 13.55 | 13.60 | 13.54 | 13.58 | 5,116 | +0.00(+0.00%) |
Jun 24, 2019 | 13.58 | 13.63 | 13.54 | 13.58 | 22,189 | +0.03(+0.24%) |
Jun 21, 2019 | 13.50 | 13.60 | 13.49 | 13.55 | 30,563 | +0.02(+0.13%) |
Jun 20, 2019 | 13.52 | 13.53 | 13.50 | 13.53 | 7,802 | +0.02(+0.13%) |
Jun 19, 2019 | 13.55 | 13.55 | 13.48 | 13.52 | 19,708 | +0.02(+0.14%) |
Jun 18, 2019 | 13.44 | 13.57 | 13.44 | 13.50 | 32,960 | +0.04(+0.28%) |
Jun 17, 2019 | 13.49 | 13.49 | 13.43 | 13.46 | 44,459 | -0.02(-0.14%) |
Jun 14, 2019 | 13.58 | 13.58 | 13.47 | 13.48 | 65,572 | -0.08(-0.56%) |
Jun 13, 2019 | 13.55 | 13.58 | 13.55 | 13.55 | 3,226 | -0.01(-0.09%) |
Jun 12, 2019 | 13.53 | 13.59 | 13.50 | 13.57 | 11,614 | -0.00(-0.02%) |
Jun 11, 2019 | 13.60 | 13.60 | 13.56 | 13.57 | 5,631 | -0.02(-0.14%) |
Jun 10, 2019 | 13.60 | 13.60 | 13.50 | 13.59 | 19,303 | -0.02(-0.12%) |
Jun 07, 2019 | 13.59 | 13.62 | 13.55 | 13.60 | 5,742 | +0.03(+0.20%) |
Jun 06, 2019 | 13.52 | 13.58 | 13.50 | 13.58 | 20,542 | -0.02(-0.16%) |
Jun 05, 2019 | 13.50 | 13.63 | 13.50 | 13.60 | 11,769 | +0.07(+0.52%) |
Jun 04, 2019 | 13.63 | 13.63 | 13.49 | 13.53 | 31,482 | -0.10(-0.75%) |
Jun 03, 2019 | 13.55 | 13.63 | 13.52 | 13.63 | 15,128 | +0.08(+0.60%) |
May 31, 2019 | 13.62 | 13.62 | 13.55 | 13.55 | 2,778 | -0.03(-0.20%) |
May 30, 2019 | 13.63 | 13.63 | 13.56 | 13.58 | 6,701 | +0.03(+0.21%) |
May 29, 2019 | 13.51 | 13.57 | 13.51 | 13.55 | 6,066 | +0.04(+0.32%) |
May 28, 2019 | 13.63 | 13.63 | 13.51 | 13.51 | 19,530 | -0.08(-0.59%) |
May 24, 2019 | 13.63 | 13.63 | 13.52 | 13.59 | 15,872 | -0.10(-0.71%) |
May 23, 2019 | 13.63 | 13.68 | 13.63 | 13.68 | 1,831 | -0.00(-0.01%) |
May 22, 2019 | 13.60 | 13.68 | 13.60 | 13.68 | 7,644 | +0.05(+0.40%) |
May 21, 2019 | 13.64 | 13.64 | 13.61 | 13.63 | 9,213 | +0.02(+0.16%) |
May 20, 2019 | 13.63 | 13.66 | 13.60 | 13.61 | 8,623 | -0.02(-0.15%) |
May 17, 2019 | 13.61 | 13.63 | 13.61 | 13.63 | 933 | +0.06(+0.45%) |
May 16, 2019 | 13.50 | 13.58 | 13.50 | 13.57 | 10,862 | -0.06(-0.45%) |
May 15, 2019 | 13.54 | 13.63 | 13.50 | 13.63 | 21,031 | +0.13(+0.99%) |
May 14, 2019 | 13.50 | 13.54 | 13.48 | 13.50 | 12,128 | +0.03(+0.22%) |
May 13, 2019 | 13.50 | 13.50 | 13.42 | 13.47 | 16,542 | -0.04(-0.31%) |
May 10, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 1,867 | +0.04(+0.30%) |
May 09, 2019 | 13.49 | 13.49 | 13.47 | 13.47 | 6,074 | -0.05(-0.40%) |
May 08, 2019 | 13.55 | 13.58 | 13.50 | 13.52 | 16,406 | -0.03(-0.20%) |
May 07, 2019 | 13.58 | 13.58 | 13.55 | 13.55 | 2,181 | -0.03(-0.21%) |
May 06, 2019 | 13.58 | 13.58 | 13.57 | 13.58 | 3,979 | +0.06(+0.41%) |
May 03, 2019 | 13.56 | 13.57 | 13.52 | 13.52 | 3,361 | -0.04(-0.28%) |
May 02, 2019 | 13.53 | 13.57 | 13.53 | 13.56 | 11,415 | +0.02(+0.18%) |