Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.07 | 15.08 | 14.98 | 14.98 | 8,719 | -0.06(-0.43%) |
Jul 30, 2019 | 15.02 | 15.07 | 15.02 | 15.05 | 1,930 | +0.11(+0.76%) |
Jul 29, 2019 | 15.07 | 15.11 | 14.93 | 14.93 | 2,806 | -0.05(-0.33%) |
Jul 26, 2019 | 14.93 | 14.98 | 14.87 | 14.98 | 12,344 | +0.05(+0.33%) |
Jul 25, 2019 | 14.93 | 14.93 | 14.93 | 62 | +0.00(+0.00%) | |
Jul 24, 2019 | 14.93 | 14.93 | 14.93 | 81 | +0.00(+0.00%) | |
Jul 23, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 703 | +0.00(+0.00%) |
Jul 22, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 115 | +0.00(+0.00%) |
Jul 19, 2019 | 14.93 | 14.94 | 14.93 | 14.93 | 5,160 | +0.00(+0.00%) |
Jul 18, 2019 | 14.97 | 14.97 | 14.93 | 14.93 | 684 | -0.09(-0.62%) |
Jul 17, 2019 | 15.03 | 15.03 | 15.03 | 72 | +0.00(+0.00%) | |
Jul 16, 2019 | 14.89 | 15.03 | 14.89 | 15.03 | 1,507 | +0.18(+1.23%) |
Jul 15, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 1,035 | -0.04(-0.27%) |
Jul 12, 2019 | 14.93 | 14.94 | 14.88 | 14.88 | 7,690 | -0.11(-0.76%) |
Jul 11, 2019 | 15.00 | 15.02 | 15.00 | 15.00 | 794 | +0.10(+0.70%) |
Jul 10, 2019 | 15.01 | 15.01 | 14.89 | 14.89 | 11,492 | -0.09(-0.60%) |
Jul 09, 2019 | 14.99 | 14.99 | 14.98 | 14.98 | 1,183 | +0.00(+0.00%) |
Jul 08, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 2,620 | +0.00(+0.00%) |
Jul 05, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 303 | +0.00(+0.00%) |
Jul 03, 2019 | 14.98 | 14.98 | 14.98 | 31 | +0.00(+0.00%) | |
Jul 02, 2019 | 15.06 | 15.06 | 14.97 | 14.98 | 424 | -0.02(-0.16%) |
Jul 01, 2019 | 15.10 | 15.16 | 15.01 | 15.01 | 707 | -0.06(-0.43%) |
Jun 28, 2019 | 14.90 | 15.07 | 14.90 | 15.07 | 3,946 | +0.20(+1.34%) |
Jun 27, 2019 | 14.91 | 14.91 | 14.87 | 14.87 | 6,622 | -0.04(-0.26%) |
Jun 26, 2019 | 14.88 | 14.92 | 14.88 | 14.91 | 4,101 | +0.03(+0.18%) |
Jun 25, 2019 | 14.89 | 14.89 | 14.88 | 14.88 | 610 | +0.00(+0.00%) |
Jun 24, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 893 | -0.09(-0.59%) |
Jun 21, 2019 | 14.88 | 14.97 | 14.88 | 14.97 | 4,148 | +0.10(+0.66%) |
Jun 20, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 422 | -0.01(-0.07%) |
Jun 19, 2019 | 14.88 | 14.88 | 14.41 | 14.88 | 23,767 | -0.02(-0.11%) |
Jun 18, 2019 | 14.89 | 14.90 | 14.89 | 14.90 | 10,227 | +0.02(+0.11%) |
Jun 17, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 624 | -0.04(-0.27%) |
Jun 14, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 505 | +0.04(+0.27%) |
Jun 13, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 1,317 | +0.00(+0.00%) |
Jun 12, 2019 | 14.92 | 14.92 | 14.88 | 14.88 | 899 | -0.04(-0.27%) |
Jun 11, 2019 | 14.88 | 14.92 | 14.88 | 14.92 | 757 | +0.01(+0.07%) |
Jun 10, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 329 | +0.06(+0.40%) |
Jun 07, 2019 | 14.86 | 14.87 | 14.84 | 14.85 | 2,428 | +0.01(+0.07%) |
Jun 06, 2019 | 14.84 | 14.84 | 14.84 | 53 | +0.00(+0.00%) | |
Jun 05, 2019 | 14.87 | 14.87 | 14.84 | 14.84 | 548 | -0.03(-0.20%) |
Jun 04, 2019 | 14.87 | 14.87 | 14.87 | 14.87 | 866 | -0.13(-0.86%) |
Jun 03, 2019 | 14.51 | 15.00 | 14.51 | 15.00 | 1,409 | +0.20(+1.36%) |
May 31, 2019 | 14.83 | 14.83 | 14.78 | 14.80 | 3,642 | -0.04(-0.29%) |
May 30, 2019 | 14.84 | 14.84 | 14.84 | 82 | +0.00(+0.00%) | |
May 29, 2019 | 14.97 | 15.07 | 14.84 | 14.84 | 3,024 | -0.23(-1.51%) |
May 28, 2019 | 14.84 | 15.07 | 14.84 | 15.07 | 2,772 | +0.22(+1.46%) |
May 24, 2019 | 14.85 | 14.96 | 14.84 | 14.85 | 2,226 | -0.10(-0.69%) |
May 23, 2019 | 14.96 | 14.96 | 14.96 | 25 | +0.00(+0.00%) | |
May 22, 2019 | 14.85 | 14.96 | 14.84 | 14.96 | 3,894 | +0.11(+0.77%) |
May 21, 2019 | 14.84 | 14.84 | 14.84 | 29 | +0.00(+0.00%) | |
May 20, 2019 | 14.88 | 14.90 | 14.82 | 14.84 | 9,476 | +0.02(+0.13%) |
May 17, 2019 | 14.82 | 14.88 | 14.77 | 14.82 | 4,755 | -0.06(-0.40%) |
May 16, 2019 | 14.97 | 14.97 | 14.88 | 14.88 | 853 | -0.05(-0.33%) |
May 15, 2019 | 14.97 | 14.97 | 14.83 | 14.93 | 5,230 | -0.04(-0.26%) |
May 14, 2019 | 14.97 | 15.02 | 14.93 | 14.97 | 3,953 | +0.01(+0.07%) |
May 13, 2019 | 15.11 | 15.11 | 14.96 | 14.96 | 4,033 | -0.13(-0.85%) |
May 10, 2019 | 15.09 | 15.09 | 15.09 | 8 | +0.00(+0.00%) | |
May 09, 2019 | 15.12 | 15.13 | 15.07 | 15.09 | 6,473 | +0.07(+0.46%) |
May 08, 2019 | 15.02 | 15.02 | 15.02 | 9 | +0.00(+0.00%) | |
May 07, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 20,067 | -0.06(-0.39%) |
May 06, 2019 | 15.08 | 15.22 | 15.08 | 15.08 | 2,827 | +0.01(+0.07%) |
May 03, 2019 | 15.05 | 15.19 | 15.02 | 15.07 | 3,541 | +0.01(+0.05%) |