Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.95 | 14.99 | 14.95 | 14.97 | 268,238 | +0.01(+0.10%) |
Jul 30, 2019 | 14.99 | 14.99 | 14.95 | 14.96 | 174,373 | -0.03(-0.20%) |
Jul 29, 2019 | 14.94 | 14.99 | 14.94 | 14.99 | 389,757 | +0.04(+0.30%) |
Jul 26, 2019 | 14.91 | 14.95 | 14.91 | 14.94 | 245,417 | +0.03(+0.20%) |
Jul 25, 2019 | 14.96 | 14.96 | 14.91 | 14.91 | 265,497 | -0.04(-0.25%) |
Jul 24, 2019 | 14.89 | 14.95 | 14.89 | 14.95 | 227,061 | +0.06(+0.40%) |
Jul 23, 2019 | 14.89 | 14.91 | 14.88 | 14.89 | 208,893 | +0.01(+0.05%) |
Jul 22, 2019 | 14.90 | 14.90 | 14.87 | 14.88 | 248,469 | +0.01(+0.05%) |
Jul 19, 2019 | 14.89 | 14.90 | 14.87 | 14.88 | 167,677 | +0.00(+0.00%) |
Jul 18, 2019 | 14.84 | 14.88 | 14.83 | 14.88 | 233,019 | +0.04(+0.25%) |
Jul 17, 2019 | 14.79 | 14.85 | 14.79 | 14.84 | 210,214 | +0.05(+0.35%) |
Jul 16, 2019 | 14.79 | 14.80 | 14.76 | 14.79 | 147,656 | +0.00(+0.00%) |
Jul 15, 2019 | 14.77 | 14.79 | 14.77 | 14.79 | 165,973 | +0.01(+0.10%) |
Jul 12, 2019 | 14.77 | 14.78 | 14.76 | 14.77 | 212,713 | -0.01(-0.05%) |
Jul 11, 2019 | 14.77 | 14.79 | 14.75 | 14.78 | 226,158 | +0.01(+0.05%) |
Jul 10, 2019 | 14.74 | 14.78 | 14.73 | 14.77 | 193,623 | +0.04(+0.30%) |
Jul 09, 2019 | 14.73 | 14.75 | 14.72 | 14.73 | 462,130 | -0.01(-0.05%) |
Jul 08, 2019 | 14.72 | 14.73 | 14.71 | 14.73 | 139,087 | +0.03(+0.20%) |
Jul 05, 2019 | 14.74 | 14.78 | 14.70 | 14.71 | 161,243 | -0.04(-0.25%) |
Jul 03, 2019 | 14.73 | 14.77 | 14.73 | 14.74 | 147,974 | +0.01(+0.10%) |
Jul 02, 2019 | 14.66 | 14.73 | 14.65 | 14.73 | 176,015 | +0.07(+0.46%) |
Jul 01, 2019 | 14.73 | 14.73 | 14.63 | 14.66 | 246,342 | -0.02(-0.11%) |
Jun 28, 2019 | 14.65 | 14.68 | 14.63 | 14.68 | 182,074 | +0.02(+0.15%) |
Jun 27, 2019 | 14.63 | 14.68 | 14.61 | 14.65 | 232,174 | +0.04(+0.25%) |
Jun 26, 2019 | 14.66 | 14.66 | 14.62 | 14.62 | 350,407 | -0.04(-0.25%) |
Jun 25, 2019 | 14.68 | 14.69 | 14.65 | 14.65 | 301,641 | -0.02(-0.15%) |
Jun 24, 2019 | 14.68 | 14.70 | 14.66 | 14.68 | 312,333 | +0.01(+0.05%) |
Jun 21, 2019 | 14.67 | 14.69 | 14.66 | 14.67 | 186,117 | -0.01(-0.05%) |
Jun 20, 2019 | 14.65 | 14.68 | 14.65 | 14.68 | 257,589 | +0.05(+0.33%) |
Jun 19, 2019 | 14.61 | 14.63 | 14.58 | 14.63 | 152,986 | +0.03(+0.20%) |
Jun 18, 2019 | 14.64 | 14.65 | 14.59 | 14.60 | 174,776 | -0.00(-0.03%) |
Jun 17, 2019 | 14.57 | 14.60 | 14.57 | 14.60 | 360,243 | +0.04(+0.25%) |
Jun 14, 2019 | 14.53 | 14.57 | 14.53 | 14.57 | 153,772 | +0.04(+0.31%) |
Jun 13, 2019 | 14.52 | 14.53 | 14.50 | 14.52 | 347,165 | +0.01(+0.05%) |
Jun 12, 2019 | 14.48 | 14.52 | 14.48 | 14.51 | 177,832 | +0.03(+0.21%) |
Jun 11, 2019 | 14.54 | 14.55 | 14.47 | 14.48 | 162,376 | -0.04(-0.31%) |
Jun 10, 2019 | 14.53 | 14.54 | 14.50 | 14.53 | 209,254 | +0.04(+0.26%) |
Jun 07, 2019 | 14.49 | 14.54 | 14.48 | 14.49 | 213,340 | +0.00(+0.00%) |
Jun 06, 2019 | 14.46 | 14.50 | 14.44 | 14.49 | 134,086 | +0.03(+0.18%) |
Jun 05, 2019 | 14.45 | 14.47 | 14.42 | 14.47 | 223,832 | +0.05(+0.33%) |
Jun 04, 2019 | 14.39 | 14.43 | 14.38 | 14.42 | 120,539 | +0.04(+0.31%) |
Jun 03, 2019 | 14.39 | 14.39 | 14.36 | 14.37 | 200,406 | +0.01(+0.08%) |
May 31, 2019 | 14.34 | 14.39 | 14.32 | 14.36 | 353,356 | +0.01(+0.10%) |
May 30, 2019 | 14.33 | 14.38 | 14.33 | 14.35 | 130,272 | -0.01(-0.05%) |
May 29, 2019 | 14.36 | 14.38 | 14.33 | 14.35 | 161,428 | -0.03(-0.21%) |
May 28, 2019 | 14.40 | 14.43 | 14.36 | 14.38 | 229,801 | -0.03(-0.20%) |
May 24, 2019 | 14.40 | 14.41 | 14.39 | 14.41 | 91,826 | +0.02(+0.15%) |
May 23, 2019 | 14.41 | 14.41 | 14.36 | 14.39 | 263,469 | -0.01(-0.10%) |
May 22, 2019 | 14.37 | 14.41 | 14.35 | 14.41 | 198,112 | +0.04(+0.26%) |
May 21, 2019 | 14.33 | 14.38 | 14.31 | 14.37 | 183,770 | +0.06(+0.41%) |
May 20, 2019 | 14.35 | 14.37 | 14.30 | 14.31 | 138,047 | -0.03(-0.21%) |
May 17, 2019 | 14.35 | 14.38 | 14.34 | 14.34 | 247,038 | +0.00(+0.00%) |
May 16, 2019 | 14.32 | 14.38 | 14.32 | 14.34 | 158,636 | +0.02(+0.16%) |
May 15, 2019 | 14.26 | 14.32 | 14.26 | 14.32 | 101,892 | +0.04(+0.26%) |
May 14, 2019 | 14.26 | 14.29 | 14.24 | 14.28 | 190,059 | +0.03(+0.21%) |
May 13, 2019 | 14.25 | 14.25 | 14.21 | 14.25 | 206,290 | -0.01(-0.10%) |
May 10, 2019 | 14.24 | 14.28 | 14.22 | 14.26 | 146,408 | +0.01(+0.10%) |
May 09, 2019 | 14.24 | 14.25 | 14.17 | 14.25 | 230,905 | -0.02(-0.15%) |
May 08, 2019 | 14.24 | 14.27 | 14.24 | 14.27 | 135,185 | +0.03(+0.21%) |
May 07, 2019 | 14.27 | 14.29 | 14.23 | 14.24 | 200,887 | -0.05(-0.36%) |
May 06, 2019 | 14.25 | 14.29 | 14.25 | 14.29 | 178,195 | +0.00(+0.00%) |
May 03, 2019 | 14.28 | 14.30 | 14.28 | 14.29 | 158,597 | +0.03(+0.21%) |
May 02, 2019 | 14.31 | 14.31 | 14.26 | 14.26 | 274,086 | -0.04(-0.31%) |