Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.98 | 14.98 | 14.80 | 14.80 | 31,057 | -0.14(-0.97%) |
Jul 30, 2019 | 14.90 | 14.94 | 14.88 | 14.94 | 18,664 | -0.00(-0.03%) |
Jul 29, 2019 | 14.92 | 14.96 | 14.90 | 14.95 | 45,710 | +0.05(+0.35%) |
Jul 26, 2019 | 14.93 | 14.95 | 14.89 | 14.89 | 35,420 | -0.03(-0.22%) |
Jul 25, 2019 | 15.06 | 15.06 | 14.93 | 14.93 | 53,792 | -0.06(-0.38%) |
Jul 24, 2019 | 15.07 | 15.08 | 14.97 | 14.98 | 34,253 | -0.03(-0.21%) |
Jul 23, 2019 | 14.97 | 15.02 | 14.90 | 15.01 | 46,304 | +0.05(+0.32%) |
Jul 22, 2019 | 14.97 | 15.01 | 14.93 | 14.97 | 43,382 | +0.00(+0.00%) |
Jul 19, 2019 | 14.97 | 15.00 | 14.93 | 14.97 | 19,885 | +0.02(+0.11%) |
Jul 18, 2019 | 15.00 | 15.00 | 14.85 | 14.95 | 29,544 | +0.02(+0.11%) |
Jul 17, 2019 | 15.00 | 15.01 | 14.93 | 14.93 | 29,826 | -0.01(-0.05%) |
Jul 16, 2019 | 15.04 | 15.12 | 14.92 | 14.94 | 40,310 | -0.14(-0.91%) |
Jul 15, 2019 | 15.11 | 15.11 | 15.06 | 15.08 | 14,945 | -0.06(-0.37%) |
Jul 12, 2019 | 15.11 | 15.16 | 15.11 | 15.13 | 15,784 | +0.06(+0.43%) |
Jul 11, 2019 | 15.14 | 15.14 | 15.06 | 15.07 | 35,284 | -0.02(-0.16%) |
Jul 10, 2019 | 15.09 | 15.11 | 15.00 | 15.09 | 25,823 | +0.20(+1.35%) |
Jul 09, 2019 | 14.98 | 14.98 | 14.73 | 14.89 | 25,167 | +0.07(+0.49%) |
Jul 08, 2019 | 14.86 | 14.89 | 14.80 | 14.82 | 30,248 | -0.01(-0.05%) |
Jul 05, 2019 | 14.85 | 14.85 | 14.79 | 14.83 | 14,914 | -0.05(-0.32%) |
Jul 03, 2019 | 14.88 | 14.88 | 14.82 | 14.88 | 17,151 | +0.11(+0.76%) |
Jul 02, 2019 | 14.90 | 14.90 | 14.73 | 14.76 | 70,763 | -0.12(-0.81%) |
Jul 01, 2019 | 15.01 | 15.05 | 14.85 | 14.89 | 179,378 | -0.05(-0.32%) |
Jun 28, 2019 | 15.00 | 15.05 | 14.90 | 14.93 | 114,216 | -0.09(-0.59%) |
Jun 27, 2019 | 15.00 | 15.04 | 14.98 | 15.02 | 81,156 | +0.04(+0.27%) |
Jun 26, 2019 | 14.95 | 15.05 | 14.95 | 14.98 | 22,387 | +0.07(+0.49%) |
Jun 25, 2019 | 14.98 | 14.98 | 14.91 | 14.91 | 38,731 | +0.02(+0.16%) |
Jun 24, 2019 | 14.80 | 14.89 | 14.80 | 14.89 | 36,432 | +0.06(+0.38%) |
Jun 21, 2019 | 14.81 | 14.84 | 14.80 | 14.83 | 185,182 | +0.02(+0.11%) |
Jun 20, 2019 | 14.84 | 14.89 | 14.80 | 14.81 | 117,009 | +0.16(+1.10%) |
Jun 19, 2019 | 14.64 | 14.68 | 14.60 | 14.65 | 39,048 | -0.03(-0.22%) |
Jun 18, 2019 | 14.61 | 14.72 | 14.61 | 14.68 | 128,414 | +0.12(+0.83%) |
Jun 17, 2019 | 14.58 | 14.60 | 14.54 | 14.56 | 84,489 | +0.01(+0.06%) |
Jun 14, 2019 | 14.56 | 14.64 | 14.55 | 14.56 | 30,573 | -0.02(-0.17%) |
Jun 13, 2019 | 14.55 | 14.59 | 14.54 | 14.58 | 28,525 | +0.12(+0.83%) |
Jun 12, 2019 | 14.47 | 14.55 | 14.45 | 14.46 | 35,683 | -0.10(-0.72%) |
Jun 11, 2019 | 14.51 | 14.56 | 14.47 | 14.56 | 47,427 | +0.10(+0.72%) |
Jun 10, 2019 | 14.48 | 14.51 | 14.42 | 14.46 | 42,528 | +0.01(+0.06%) |
Jun 07, 2019 | 14.44 | 14.51 | 14.44 | 14.45 | 30,698 | -0.04(-0.28%) |
Jun 06, 2019 | 14.38 | 14.49 | 14.38 | 14.49 | 40,608 | +0.14(+1.01%) |
Jun 05, 2019 | 14.49 | 14.50 | 14.33 | 14.35 | 30,929 | -0.21(-1.44%) |
Jun 04, 2019 | 14.47 | 14.56 | 14.47 | 14.56 | 184,957 | +0.06(+0.44%) |
Jun 03, 2019 | 14.56 | 14.59 | 14.47 | 14.49 | 28,646 | +0.00(+0.00%) |
May 31, 2019 | 14.57 | 14.66 | 14.49 | 14.49 | 102,409 | -0.20(-1.37%) |
May 30, 2019 | 14.77 | 14.77 | 14.68 | 14.69 | 25,376 | -0.08(-0.54%) |
May 29, 2019 | 14.72 | 14.79 | 14.71 | 14.77 | 20,151 | +0.00(+0.00%) |
May 28, 2019 | 14.83 | 14.83 | 14.74 | 14.77 | 29,727 | +0.07(+0.49%) |
May 24, 2019 | 14.64 | 14.70 | 14.63 | 14.70 | 22,868 | +0.14(+0.94%) |
May 23, 2019 | 14.62 | 14.62 | 14.56 | 14.56 | 52,564 | -0.14(-0.93%) |
May 22, 2019 | 14.80 | 14.80 | 14.68 | 14.70 | 33,842 | -0.14(-0.92%) |
May 21, 2019 | 14.81 | 14.87 | 14.80 | 14.84 | 32,389 | +0.01(+0.05%) |
May 20, 2019 | 14.81 | 14.87 | 14.79 | 14.83 | 16,795 | +0.05(+0.33%) |
May 17, 2019 | 14.81 | 14.84 | 14.76 | 14.78 | 22,743 | -0.11(-0.76%) |
May 16, 2019 | 14.88 | 14.93 | 14.88 | 14.89 | 29,716 | +0.10(+0.71%) |
May 15, 2019 | 14.72 | 14.82 | 14.72 | 14.79 | 28,944 | +0.08(+0.55%) |
May 14, 2019 | 14.69 | 14.75 | 14.68 | 14.71 | 29,634 | +0.14(+0.94%) |
May 13, 2019 | 14.71 | 14.71 | 14.52 | 14.57 | 39,589 | -0.09(-0.60%) |
May 10, 2019 | 14.68 | 14.68 | 14.63 | 14.66 | 42,877 | +0.02(+0.11%) |
May 09, 2019 | 14.57 | 14.66 | 14.57 | 14.64 | 33,800 | -0.04(-0.27%) |
May 08, 2019 | 14.71 | 14.72 | 14.66 | 14.68 | 38,345 | -0.02(-0.11%) |
May 07, 2019 | 14.67 | 14.75 | 14.67 | 14.70 | 44,474 | -0.18(-1.19%) |
May 06, 2019 | 14.72 | 14.88 | 14.72 | 14.88 | 36,499 | +0.00(+0.00%) |
May 03, 2019 | 14.87 | 14.92 | 14.85 | 14.88 | 58,164 | +0.03(+0.22%) |
May 02, 2019 | 14.89 | 14.89 | 14.81 | 14.85 | 47,348 | -0.07(-0.49%) |