Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.66 | 15.66 | 15.43 | 15.43 | 12,367 | -0.19(-1.23%) |
Jul 30, 2019 | 15.48 | 15.63 | 15.48 | 15.62 | 112,399 | -0.08(-0.54%) |
Jul 29, 2019 | 15.66 | 15.72 | 15.66 | 15.71 | 113,291 | -0.03(-0.16%) |
Jul 26, 2019 | 15.69 | 15.74 | 15.68 | 15.73 | 6,994 | +0.14(+0.90%) |
Jul 25, 2019 | 15.67 | 15.67 | 15.57 | 15.59 | 3,707 | +0.03(+0.22%) |
Jul 24, 2019 | 15.56 | 15.56 | 15.54 | 15.56 | 3,037 | +0.09(+0.56%) |
Jul 23, 2019 | 15.51 | 15.51 | 15.41 | 15.47 | 4,426 | +0.04(+0.27%) |
Jul 22, 2019 | 15.51 | 15.52 | 15.43 | 15.43 | 2,086 | +0.02(+0.10%) |
Jul 19, 2019 | 15.45 | 15.47 | 15.40 | 15.41 | 5,076 | +0.06(+0.38%) |
Jul 18, 2019 | 15.29 | 15.38 | 15.29 | 15.35 | 573 | +0.02(+0.15%) |
Jul 17, 2019 | 15.25 | 15.34 | 15.25 | 15.33 | 1,929 | -0.03(-0.21%) |
Jul 16, 2019 | 15.47 | 15.47 | 15.35 | 15.36 | 8,551 | -0.16(-1.01%) |
Jul 15, 2019 | 15.56 | 15.56 | 15.48 | 15.52 | 6,186 | +0.07(+0.47%) |
Jul 12, 2019 | 15.40 | 15.45 | 15.40 | 15.45 | 2,030 | +0.09(+0.60%) |
Jul 11, 2019 | 15.34 | 15.36 | 15.34 | 15.36 | 1,306 | -0.12(-0.75%) |
Jul 10, 2019 | 15.43 | 15.49 | 15.43 | 15.47 | 3,435 | +0.09(+0.59%) |
Jul 09, 2019 | 15.35 | 15.38 | 15.33 | 15.38 | 4,716 | -0.06(-0.39%) |
Jul 08, 2019 | 15.51 | 15.51 | 15.44 | 15.44 | 13,560 | -0.17(-1.08%) |
Jul 05, 2019 | 15.72 | 15.72 | 15.60 | 15.61 | 28,204 | -0.15(-0.93%) |
Jul 03, 2019 | 15.80 | 15.80 | 15.71 | 15.76 | 5,979 | -0.06(-0.40%) |
Jul 02, 2019 | 15.89 | 15.91 | 15.76 | 15.82 | 28,538 | -0.08(-0.50%) |
Jul 01, 2019 | 15.95 | 15.97 | 15.86 | 15.90 | 5,686 | +0.45(+2.91%) |
Jun 28, 2019 | 15.45 | 15.46 | 15.42 | 15.45 | 8,912 | +0.04(+0.25%) |
Jun 27, 2019 | 15.40 | 15.41 | 15.40 | 15.41 | 655 | +0.16(+1.07%) |
Jun 26, 2019 | 15.32 | 15.32 | 15.25 | 15.25 | 2,777 | +0.06(+0.41%) |
Jun 25, 2019 | 15.29 | 15.29 | 15.18 | 15.18 | 8,373 | -0.32(-2.05%) |
Jun 24, 2019 | 15.52 | 15.52 | 15.50 | 15.50 | 5,399 | +0.13(+0.86%) |
Jun 21, 2019 | 15.32 | 15.48 | 15.32 | 15.37 | 8,912 | -0.24(-1.53%) |
Jun 20, 2019 | 15.63 | 15.66 | 15.55 | 15.61 | 5,526 | +0.58(+3.88%) |
Jun 19, 2019 | 15.04 | 15.04 | 14.94 | 15.03 | 4,352 | +0.06(+0.37%) |
Jun 18, 2019 | 14.59 | 14.99 | 14.59 | 14.97 | 4,495 | +0.39(+2.70%) |
Jun 17, 2019 | 14.59 | 14.60 | 14.58 | 14.58 | 2,010 | +0.10(+0.68%) |
Jun 14, 2019 | 14.46 | 14.48 | 14.45 | 14.48 | 2,143 | -0.13(-0.87%) |
Jun 13, 2019 | 14.62 | 14.63 | 14.61 | 14.61 | 703 | +0.03(+0.22%) |
Jun 12, 2019 | 14.73 | 14.73 | 14.55 | 14.57 | 4,252 | -0.17(-1.13%) |
Jun 11, 2019 | 14.70 | 14.79 | 14.70 | 14.74 | 5,806 | +0.32(+2.25%) |
Jun 10, 2019 | 14.36 | 14.47 | 14.36 | 14.42 | 5,486 | +0.09(+0.65%) |
Jun 07, 2019 | 14.31 | 14.39 | 14.31 | 14.32 | 3,835 | +0.11(+0.75%) |
Jun 06, 2019 | 14.13 | 14.24 | 14.13 | 14.22 | 5,285 | -0.01(-0.06%) |
Jun 05, 2019 | 14.21 | 14.23 | 14.21 | 14.23 | 741 | -0.13(-0.92%) |
Jun 04, 2019 | 14.29 | 14.36 | 14.27 | 14.36 | 4,073 | -0.05(-0.38%) |
Jun 03, 2019 | 14.29 | 14.41 | 14.29 | 14.41 | 3,667 | +0.20(+1.42%) |
May 31, 2019 | 14.20 | 14.24 | 14.19 | 14.21 | 8,122 | -0.08(-0.56%) |
May 30, 2019 | 14.32 | 14.32 | 14.24 | 14.29 | 2,854 | -0.08(-0.55%) |
May 29, 2019 | 14.25 | 14.38 | 14.22 | 14.37 | 6,494 | +0.15(+1.06%) |
May 28, 2019 | 14.23 | 14.32 | 14.19 | 14.22 | 1,906 | +0.12(+0.82%) |
May 24, 2019 | 14.10 | 14.12 | 14.06 | 14.10 | 3,046 | +0.05(+0.33%) |
May 23, 2019 | 14.08 | 14.08 | 13.97 | 14.06 | 12,210 | -0.13(-0.89%) |
May 22, 2019 | 14.23 | 14.23 | 14.18 | 14.18 | 5,752 | -0.09(-0.62%) |
May 21, 2019 | 14.22 | 14.27 | 14.21 | 14.27 | 3,908 | +0.20(+1.42%) |
May 20, 2019 | 14.06 | 14.07 | 14.04 | 14.07 | 3,399 | -0.14(-0.97%) |
May 17, 2019 | 14.24 | 14.34 | 14.21 | 14.21 | 9,476 | -0.37(-2.54%) |
May 16, 2019 | 14.61 | 14.71 | 14.58 | 14.58 | 4,544 | +0.09(+0.62%) |
May 15, 2019 | 14.47 | 14.55 | 14.40 | 14.49 | 3,302 | +0.22(+1.54%) |
May 14, 2019 | 14.25 | 14.40 | 14.22 | 14.27 | 6,392 | +0.39(+2.85%) |
May 13, 2019 | 14.03 | 14.03 | 13.81 | 13.87 | 11,692 | -0.67(-4.61%) |
May 10, 2019 | 14.42 | 14.55 | 14.25 | 14.55 | 14,891 | +0.29(+2.05%) |
May 09, 2019 | 14.11 | 14.32 | 13.87 | 14.25 | 12,052 | -0.18(-1.23%) |
May 08, 2019 | 14.53 | 14.57 | 14.39 | 14.43 | 14,983 | -0.10(-0.66%) |
May 07, 2019 | 14.81 | 14.81 | 14.43 | 14.53 | 17,103 | -0.60(-3.94%) |
May 06, 2019 | 14.95 | 15.13 | 14.80 | 15.12 | 26,350 | -0.66(-4.17%) |
May 03, 2019 | 15.68 | 15.80 | 15.68 | 15.78 | 2,707 | +0.28(+1.78%) |
May 02, 2019 | 15.69 | 15.69 | 15.47 | 15.50 | 5,674 | -0.15(-0.96%) |