Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.99 | 14.99 | 14.88 | 14.89 | 3,946 | -0.08(-0.57%) |
Jul 30, 2019 | 15.00 | 15.00 | 14.97 | 14.97 | 2,750 | +0.03(+0.19%) |
Jul 29, 2019 | 14.85 | 14.99 | 14.85 | 14.95 | 1,713 | +0.08(+0.51%) |
Jul 26, 2019 | 14.97 | 14.97 | 14.87 | 14.87 | 5,300 | -0.02(-0.15%) |
Jul 25, 2019 | 14.85 | 14.89 | 14.85 | 14.89 | 2,639 | -0.07(-0.45%) |
Jul 24, 2019 | 14.90 | 14.96 | 14.90 | 14.96 | 1,166 | +0.09(+0.61%) |
Jul 23, 2019 | 14.85 | 14.94 | 14.85 | 14.87 | 8,284 | +0.03(+0.20%) |
Jul 22, 2019 | 14.81 | 14.84 | 14.72 | 14.84 | 4,646 | +0.16(+1.11%) |
Jul 19, 2019 | 14.73 | 14.73 | 14.68 | 14.68 | 700 | +0.07(+0.46%) |
Jul 18, 2019 | 14.61 | 14.61 | 14.61 | 14.61 | 1,114 | -0.04(-0.27%) |
Jul 17, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 7,896 | +0.00(+0.00%) |
Jul 16, 2019 | 14.84 | 14.84 | 14.65 | 14.65 | 2,099 | -0.11(-0.75%) |
Jul 15, 2019 | 14.76 | 14.76 | 14.76 | 14.76 | 66 | +0.00(+0.00%) |
Jul 12, 2019 | 14.80 | 14.84 | 14.76 | 14.76 | 3,600 | -0.06(-0.44%) |
Jul 11, 2019 | 14.61 | 14.84 | 14.61 | 14.82 | 5,251 | +0.18(+1.20%) |
Jul 10, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 175 | +0.06(+0.40%) |
Jul 09, 2019 | 14.66 | 14.70 | 14.59 | 14.59 | 3,504 | -0.07(-0.51%) |
Jul 08, 2019 | 14.59 | 14.66 | 14.59 | 14.66 | 819 | -0.04(-0.24%) |
Jul 05, 2019 | 14.72 | 14.72 | 14.60 | 14.70 | 900 | +0.01(+0.09%) |
Jul 03, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 3,703 | +0.02(+0.15%) |
Jul 01, 2019 | 14.65 | 14.72 | 14.62 | 14.66 | 7,935 | -0.05(-0.31%) |
Jun 28, 2019 | 14.72 | 14.72 | 14.51 | 14.71 | 4,100 | +0.18(+1.24%) |
Jun 27, 2019 | 14.51 | 14.53 | 14.40 | 14.53 | 2,910 | -0.02(-0.14%) |
Jun 26, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 428 | +0.10(+0.69%) |
Jun 25, 2019 | 14.49 | 14.56 | 14.45 | 14.45 | 4,257 | -0.00(-0.00%) |
Jun 24, 2019 | 14.54 | 14.54 | 14.45 | 14.45 | 2,227 | +0.02(+0.17%) |
Jun 21, 2019 | 14.44 | 14.45 | 14.43 | 14.43 | 5,100 | -0.02(-0.17%) |
Jun 20, 2019 | 14.49 | 14.55 | 14.45 | 14.45 | 2,530 | -0.11(-0.73%) |
Jun 19, 2019 | 14.57 | 14.58 | 14.54 | 14.56 | 1,446 | -0.02(-0.12%) |
Jun 18, 2019 | 14.70 | 14.72 | 14.52 | 14.57 | 6,192 | -0.12(-0.79%) |
Jun 17, 2019 | 14.65 | 14.69 | 14.62 | 14.69 | 6,249 | +0.01(+0.07%) |
Jun 14, 2019 | 14.84 | 14.88 | 14.68 | 14.68 | 4,800 | -0.16(-1.08%) |
Jun 13, 2019 | 14.69 | 14.84 | 14.69 | 14.84 | 2,890 | +0.07(+0.47%) |
Jun 12, 2019 | 14.76 | 14.77 | 14.70 | 14.77 | 1,239 | +0.01(+0.07%) |
Jun 11, 2019 | 14.76 | 14.83 | 14.75 | 14.76 | 2,232 | +0.03(+0.17%) |
Jun 10, 2019 | 14.65 | 14.88 | 14.65 | 14.73 | 4,487 | +0.00(+0.03%) |
Jun 07, 2019 | 14.67 | 14.73 | 14.67 | 14.73 | 1,600 | -0.19(-1.27%) |
Jun 06, 2019 | 14.98 | 14.98 | 14.91 | 14.92 | 1,973 | +0.10(+0.67%) |
Jun 05, 2019 | 14.64 | 14.90 | 14.64 | 14.82 | 10,512 | +0.19(+1.31%) |
Jun 04, 2019 | 14.59 | 14.65 | 14.59 | 14.63 | 1,185 | +0.08(+0.53%) |
Jun 03, 2019 | 14.48 | 14.80 | 14.45 | 14.55 | 11,823 | +0.05(+0.35%) |
May 31, 2019 | 14.46 | 14.59 | 14.46 | 14.50 | 4,800 | +0.04(+0.28%) |
May 30, 2019 | 14.46 | 14.47 | 14.45 | 14.46 | 7,117 | +0.01(+0.07%) |
May 29, 2019 | 14.46 | 14.68 | 14.45 | 14.45 | 11,189 | -0.07(-0.48%) |
May 28, 2019 | 14.45 | 14.52 | 14.45 | 14.52 | 1,061 | +0.04(+0.30%) |
May 24, 2019 | 14.45 | 14.50 | 14.45 | 14.48 | 4,500 | -0.12(-0.80%) |
May 23, 2019 | 14.45 | 14.59 | 14.45 | 14.59 | 586 | -0.01(-0.05%) |
May 22, 2019 | 14.50 | 14.65 | 14.50 | 14.60 | 4,836 | -0.01(-0.07%) |
May 21, 2019 | 14.75 | 14.75 | 14.49 | 14.61 | 7,569 | +0.17(+1.16%) |
May 20, 2019 | 14.53 | 14.53 | 14.40 | 14.44 | 4,888 | +0.06(+0.44%) |
May 17, 2019 | 14.35 | 14.38 | 14.33 | 14.38 | 3,900 | -0.02(-0.14%) |
May 16, 2019 | 14.36 | 14.88 | 14.33 | 14.40 | 8,245 | +0.04(+0.28%) |
May 15, 2019 | 14.35 | 14.46 | 14.34 | 14.36 | 12,433 | +0.07(+0.52%) |
May 14, 2019 | 14.22 | 14.29 | 14.22 | 14.29 | 1,353 | +0.08(+0.53%) |
May 13, 2019 | 14.24 | 14.24 | 14.21 | 14.21 | 3,000 | -0.06(-0.45%) |
May 10, 2019 | 14.35 | 14.35 | 14.22 | 14.27 | 4,300 | +0.04(+0.31%) |
May 09, 2019 | 14.25 | 14.25 | 14.22 | 14.23 | 5,924 | +0.01(+0.07%) |
May 08, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 1,041 | +0.00(+0.00%) |
May 07, 2019 | 14.23 | 14.24 | 14.22 | 14.22 | 6,675 | +0.01(+0.07%) |
May 06, 2019 | 14.35 | 14.35 | 14.21 | 14.21 | 10,543 | -0.14(-0.98%) |
May 03, 2019 | 14.45 | 14.45 | 14.35 | 14.35 | 7,800 | +0.01(+0.07%) |
May 02, 2019 | 14.33 | 14.39 | 14.33 | 14.34 | 4,447 | +0.09(+0.64%) |