Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.96 | 13.96 | 13.88 | 13.88 | 691 | +0.13(+0.91%) |
Aug 29, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 42 | +0.22(+1.63%) |
Aug 28, 2019 | 13.56 | 13.58 | 13.53 | 13.53 | 6,311 | -0.03(-0.21%) |
Aug 27, 2019 | 13.56 | 13.56 | 13.51 | 13.56 | 3,987 | +0.01(+0.05%) |
Aug 26, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 23 | -0.07(-0.49%) |
Aug 23, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.21(-1.49%) |
Aug 22, 2019 | 13.77 | 13.82 | 13.77 | 13.82 | 7,886 | -0.11(-0.81%) |
Aug 21, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 1 | +0.13(+0.91%) |
Aug 20, 2019 | 13.84 | 13.84 | 13.81 | 13.81 | 763 | +0.11(+0.84%) |
Aug 19, 2019 | 13.77 | 13.77 | 13.66 | 13.70 | 1,527 | -0.08(-0.55%) |
Aug 16, 2019 | 13.77 | 13.78 | 13.77 | 13.77 | 345 | +0.09(+0.66%) |
Aug 15, 2019 | 13.59 | 13.71 | 13.57 | 13.68 | 18,864 | +0.03(+0.24%) |
Aug 14, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 51 | -0.40(-2.84%) |
Aug 13, 2019 | 13.78 | 14.09 | 13.78 | 14.05 | 2,305 | +0.13(+0.97%) |
Aug 12, 2019 | 13.89 | 13.91 | 13.89 | 13.91 | 584 | -0.19(-1.37%) |
Aug 09, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 115 | -0.12(-0.84%) |
Aug 08, 2019 | 14.03 | 14.22 | 14.03 | 14.22 | 1,441 | +0.31(+2.21%) |
Aug 07, 2019 | 13.78 | 13.92 | 13.78 | 13.92 | 349 | +0.00(+0.02%) |
Aug 06, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 1 | +0.21(+1.56%) |
Aug 05, 2019 | 13.86 | 13.89 | 13.70 | 13.70 | 16,199 | -0.43(-3.01%) |
Aug 02, 2019 | 14.06 | 14.12 | 14.05 | 14.12 | 691 | -0.09(-0.63%) |
Aug 01, 2019 | 14.48 | 14.48 | 14.18 | 14.21 | 1,737 | -0.21(-1.43%) |
Jul 31, 2019 | 14.47 | 14.49 | 14.41 | 14.42 | 4,992 | -0.10(-0.72%) |
Jul 30, 2019 | 14.44 | 14.52 | 14.44 | 14.52 | 298 | -0.07(-0.45%) |
Jul 29, 2019 | 14.54 | 14.59 | 14.54 | 14.59 | 1,438 | -0.03(-0.21%) |
Jul 26, 2019 | 14.58 | 14.63 | 14.52 | 14.62 | 11,759 | +0.09(+0.60%) |
Jul 25, 2019 | 14.61 | 14.62 | 14.53 | 14.53 | 2,545 | -0.15(-1.00%) |
Jul 24, 2019 | 14.64 | 14.73 | 14.64 | 14.68 | 948 | -0.02(-0.15%) |
Jul 23, 2019 | 14.68 | 14.70 | 14.68 | 14.70 | 509 | -0.06(-0.38%) |
Jul 22, 2019 | 14.80 | 14.80 | 14.75 | 14.76 | 1,475 | -0.01(-0.05%) |
Jul 19, 2019 | 14.76 | 14.77 | 14.73 | 14.77 | 1,498 | -0.12(-0.83%) |
Jul 18, 2019 | 14.70 | 14.89 | 14.70 | 14.89 | 1,821 | +0.13(+0.88%) |
Jul 17, 2019 | 14.71 | 14.81 | 14.71 | 14.76 | 1,049 | +0.06(+0.41%) |
Jul 16, 2019 | 14.69 | 14.70 | 14.69 | 14.70 | 536 | -0.05(-0.32%) |
Jul 15, 2019 | 14.76 | 14.76 | 14.75 | 14.75 | 115 | -0.05(-0.35%) |
Jul 12, 2019 | 14.87 | 14.87 | 14.77 | 14.80 | 576 | +0.05(+0.35%) |
Jul 11, 2019 | 14.72 | 14.75 | 14.72 | 14.75 | 1,625 | -0.10(-0.70%) |
Jul 10, 2019 | 14.75 | 14.85 | 14.75 | 14.85 | 1,419 | +0.16(+1.12%) |
Jul 09, 2019 | 14.55 | 14.68 | 14.55 | 14.68 | 262 | +0.00(+0.03%) |
Jul 08, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 133 | -0.01(-0.09%) |
Jul 05, 2019 | 14.59 | 14.69 | 14.59 | 14.69 | 922 | +0.05(+0.36%) |
Jul 03, 2019 | 14.64 | 14.64 | 14.64 | 14.64 | 115 | +0.04(+0.27%) |
Jul 02, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 69 | +0.00(+0.03%) |
Jul 01, 2019 | 14.67 | 14.67 | 14.57 | 14.60 | 2,573 | +0.08(+0.53%) |
Jun 28, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 115 | -0.05(-0.35%) |
Jun 27, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.03(+0.21%) |
Jun 26, 2019 | 14.58 | 14.58 | 14.54 | 14.54 | 117 | +0.06(+0.42%) |
Jun 25, 2019 | 14.62 | 14.62 | 14.46 | 14.48 | 612 | -0.09(-0.61%) |
Jun 24, 2019 | 14.50 | 14.57 | 14.50 | 14.57 | 1,029 | -0.02(-0.15%) |
Jun 21, 2019 | 14.54 | 14.59 | 14.53 | 14.59 | 7,148 | -0.05(-0.34%) |
Jun 20, 2019 | 14.62 | 14.64 | 14.59 | 14.64 | 3,125 | +0.20(+1.41%) |
Jun 19, 2019 | 14.34 | 14.44 | 14.34 | 14.44 | 1,561 | +0.09(+0.60%) |
Jun 18, 2019 | 14.28 | 14.38 | 14.28 | 14.35 | 1,484 | +0.23(+1.65%) |
Jun 17, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 19 | +0.01(+0.10%) |
Jun 14, 2019 | 14.13 | 14.15 | 14.05 | 14.10 | 2,767 | -0.13(-0.91%) |
Jun 13, 2019 | 14.22 | 14.23 | 14.22 | 14.23 | 770 | +0.04(+0.30%) |
Jun 12, 2019 | 14.30 | 14.30 | 14.19 | 14.19 | 998 | -0.17(-1.21%) |
Jun 11, 2019 | 14.29 | 14.36 | 14.29 | 14.36 | 115 | +0.13(+0.89%) |
Jun 10, 2019 | 14.23 | 14.24 | 14.22 | 14.24 | 3,870 | +0.02(+0.11%) |
Jun 07, 2019 | 14.15 | 14.22 | 14.12 | 14.22 | 1,037 | +0.12(+0.86%) |
Jun 06, 2019 | 14.11 | 14.11 | 14.04 | 14.10 | 321 | +0.06(+0.40%) |
Jun 05, 2019 | 14.14 | 14.16 | 14.04 | 14.04 | 16,046 | -0.10(-0.67%) |
Jun 04, 2019 | 14.09 | 14.14 | 14.07 | 14.14 | 2,105 | +0.02(+0.18%) |