Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 41,447 | -0.02(-0.14%) |
Jul 30, 2019 | 14.26 | 14.26 | 14.24 | 14.25 | 22,193 | -0.01(-0.07%) |
Jul 29, 2019 | 14.28 | 14.28 | 14.26 | 14.26 | 53,239 | -0.03(-0.21%) |
Jul 26, 2019 | 14.31 | 14.31 | 14.29 | 14.29 | 1,959 | +0.00(+0.00%) |
Jul 25, 2019 | 14.29 | 14.31 | 14.29 | 14.29 | 28,301 | -0.02(-0.14%) |
Jul 24, 2019 | 14.30 | 14.31 | 14.29 | 14.31 | 23,366 | +0.02(+0.14%) |
Jul 23, 2019 | 14.30 | 14.30 | 14.29 | 14.29 | 2,044 | +0.00(+0.00%) |
Jul 22, 2019 | 14.28 | 14.29 | 14.28 | 14.29 | 2,181 | +0.02(+0.14%) |
Jul 19, 2019 | 14.29 | 14.29 | 14.27 | 14.27 | 7,236 | +0.00(+0.00%) |
Jul 18, 2019 | 14.28 | 14.28 | 14.27 | 14.27 | 30,085 | +0.01(+0.07%) |
Jul 17, 2019 | 14.25 | 14.27 | 14.24 | 14.26 | 13,373 | +0.03(+0.21%) |
Jul 16, 2019 | 14.23 | 14.25 | 14.23 | 14.23 | 13,792 | -0.02(-0.14%) |
Jul 15, 2019 | 14.23 | 14.25 | 14.23 | 14.25 | 38,504 | +0.02(+0.14%) |
Jul 12, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 5,332 | +0.01(+0.07%) |
Jul 11, 2019 | 14.23 | 14.24 | 14.22 | 14.22 | 17,555 | -0.01(-0.07%) |
Jul 10, 2019 | 14.23 | 14.23 | 14.21 | 14.23 | 17,480 | +0.02(+0.14%) |
Jul 09, 2019 | 14.21 | 14.21 | 14.20 | 14.21 | 14,679 | +0.01(+0.07%) |
Jul 08, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 15,266 | -0.01(-0.07%) |
Jul 05, 2019 | 14.24 | 14.24 | 14.20 | 14.21 | 7,830 | -0.05(-0.35%) |
Jul 04, 2019 | 14.25 | 14.26 | 14.24 | 14.26 | 8,909 | +0.00(+0.00%) |
Jul 03, 2019 | 14.26 | 14.26 | 14.24 | 14.26 | 31,644 | +0.01(+0.07%) |
Jul 02, 2019 | 14.27 | 14.27 | 14.24 | 14.25 | 15,799 | -0.01(-0.07%) |
Jun 28, 2019 | 14.26 | 14.26 | 14.26 | 0 | +0.01(+0.07%) | |
Jun 27, 2019 | 14.24 | 14.26 | 14.24 | 14.25 | 12,500 | +0.00(+0.00%) |
Jun 26, 2019 | 14.26 | 14.26 | 14.25 | 14.25 | 16,632 | -0.05(-0.35%) |
Jun 25, 2019 | 14.30 | 14.31 | 14.29 | 14.30 | 20,996 | +0.01(+0.07%) |
Jun 24, 2019 | 14.28 | 14.30 | 14.28 | 14.29 | 30,276 | +0.02(+0.14%) |
Jun 21, 2019 | 14.28 | 14.28 | 14.27 | 14.27 | 6,690 | -0.02(-0.14%) |
Jun 20, 2019 | 14.29 | 14.29 | 14.28 | 14.29 | 33,668 | +0.01(+0.07%) |
Jun 19, 2019 | 14.28 | 14.28 | 14.25 | 14.28 | 8,688 | +0.00(+0.00%) |
Jun 18, 2019 | 14.28 | 14.28 | 14.27 | 14.28 | 7,484 | +0.00(+0.00%) |
Jun 17, 2019 | 14.26 | 14.28 | 14.26 | 14.28 | 5,551 | +0.00(+0.00%) |
Jun 14, 2019 | 14.26 | 14.28 | 14.26 | 14.28 | 12,252 | +0.02(+0.14%) |
Jun 13, 2019 | 14.24 | 14.26 | 14.24 | 14.26 | 7,299 | +0.02(+0.14%) |
Jun 12, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 3,916 | +0.01(+0.07%) |
Jun 11, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 12,937 | -0.01(-0.07%) |
Jun 10, 2019 | 14.25 | 14.25 | 14.24 | 14.24 | 9,412 | -0.01(-0.07%) |
Jun 07, 2019 | 14.25 | 14.26 | 14.25 | 14.25 | 4,754 | +0.00(+0.00%) |
Jun 06, 2019 | 14.27 | 14.27 | 14.25 | 14.25 | 10,206 | -0.02(-0.14%) |
Jun 05, 2019 | 14.26 | 14.27 | 14.26 | 14.27 | 40,714 | +0.02(+0.14%) |
Jun 04, 2019 | 14.25 | 14.25 | 14.23 | 14.25 | 6,208 | +0.00(+0.00%) |
Jun 03, 2019 | 14.24 | 14.25 | 14.23 | 14.25 | 18,583 | +0.01(+0.07%) |
May 31, 2019 | 14.23 | 14.24 | 14.21 | 14.24 | 20,899 | +0.04(+0.28%) |
May 30, 2019 | 14.19 | 14.20 | 14.19 | 14.20 | 5,134 | +0.00(+0.00%) |
May 29, 2019 | 14.18 | 14.22 | 14.18 | 14.20 | 13,494 | -0.04(-0.28%) |
May 28, 2019 | 14.24 | 14.25 | 14.24 | 14.24 | 14,803 | +0.00(+0.00%) |
May 27, 2019 | 14.22 | 14.24 | 14.22 | 14.24 | 28,616 | +0.01(+0.07%) |
May 24, 2019 | 14.22 | 14.23 | 14.21 | 14.23 | 21,939 | +0.01(+0.07%) |
May 23, 2019 | 14.20 | 14.22 | 14.19 | 14.22 | 16,830 | +0.04(+0.28%) |
May 22, 2019 | 14.18 | 14.19 | 14.17 | 14.18 | 11,091 | +0.00(+0.00%) |
May 21, 2019 | 14.19 | 14.19 | 14.18 | 14.18 | 9,418 | -0.03(-0.21%) |
May 17, 2019 | 14.21 | 14.21 | 14.21 | 0 | +0.01(+0.07%) | |
May 16, 2019 | 14.20 | 14.21 | 14.20 | 14.20 | 31,096 | +0.00(+0.00%) |
May 15, 2019 | 14.20 | 14.21 | 14.20 | 14.20 | 4,302 | +0.01(+0.07%) |
May 14, 2019 | 14.17 | 14.20 | 14.17 | 14.19 | 10,316 | -0.01(-0.07%) |
May 13, 2019 | 14.18 | 14.21 | 14.18 | 14.20 | 11,628 | +0.02(+0.14%) |
May 10, 2019 | 14.19 | 14.19 | 14.18 | 14.18 | 8,483 | -0.02(-0.14%) |
May 09, 2019 | 14.20 | 14.20 | 14.19 | 14.20 | 26,245 | +0.01(+0.07%) |
May 08, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 28,513 | -0.01(-0.07%) |
May 07, 2019 | 14.18 | 14.20 | 14.18 | 14.20 | 11,254 | +0.02(+0.14%) |
May 06, 2019 | 14.17 | 14.18 | 14.17 | 14.18 | 17,453 | +0.01(+0.07%) |
May 03, 2019 | 14.17 | 14.17 | 14.16 | 14.17 | 13,038 | +0.00(+0.00%) |
May 02, 2019 | 14.18 | 14.19 | 14.17 | 14.17 | 17,646 | -0.02(-0.14%) |