Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.95 | 14.97 | 14.70 | 14.82 | 154,558 | -0.12(-0.81%) |
Jul 30, 2019 | 14.87 | 14.94 | 14.82 | 14.94 | 160,512 | -0.01(-0.05%) |
Jul 29, 2019 | 14.96 | 15.00 | 14.92 | 14.95 | 127,754 | +0.00(+0.00%) |
Jul 26, 2019 | 14.83 | 14.96 | 14.83 | 14.95 | 200,240 | +0.16(+1.06%) |
Jul 25, 2019 | 14.86 | 14.87 | 14.76 | 14.79 | 85,893 | -0.07(-0.49%) |
Jul 24, 2019 | 14.74 | 14.87 | 14.74 | 14.86 | 148,984 | +0.12(+0.79%) |
Jul 23, 2019 | 14.72 | 14.76 | 14.67 | 14.75 | 227,276 | +0.06(+0.38%) |
Jul 22, 2019 | 14.79 | 14.79 | 14.66 | 14.69 | 115,058 | -0.08(-0.55%) |
Jul 19, 2019 | 14.84 | 14.87 | 14.76 | 14.77 | 188,098 | -0.05(-0.33%) |
Jul 18, 2019 | 14.68 | 14.83 | 14.68 | 14.82 | 116,287 | +0.12(+0.82%) |
Jul 17, 2019 | 14.78 | 14.82 | 14.67 | 14.70 | 245,331 | -0.07(-0.49%) |
Jul 16, 2019 | 14.79 | 14.79 | 14.75 | 14.77 | 201,147 | -0.02(-0.14%) |
Jul 15, 2019 | 14.85 | 14.87 | 14.76 | 14.79 | 176,849 | -0.04(-0.27%) |
Jul 12, 2019 | 14.77 | 14.83 | 14.76 | 14.83 | 126,351 | +0.10(+0.68%) |
Jul 11, 2019 | 14.76 | 14.78 | 14.67 | 14.73 | 104,583 | +0.00(+0.00%) |
Jul 10, 2019 | 14.74 | 14.78 | 14.71 | 14.73 | 199,171 | +0.03(+0.22%) |
Jul 09, 2019 | 14.71 | 14.71 | 14.65 | 14.70 | 94,476 | -0.05(-0.33%) |
Jul 08, 2019 | 14.75 | 14.79 | 14.70 | 14.75 | 145,503 | -0.05(-0.33%) |
Jul 05, 2019 | 14.72 | 14.79 | 14.64 | 14.79 | 103,118 | +0.02(+0.16%) |
Jul 03, 2019 | 14.66 | 14.79 | 14.66 | 14.77 | 70,443 | +0.15(+1.05%) |
Jul 02, 2019 | 14.62 | 14.64 | 14.56 | 14.62 | 87,979 | +0.00(+0.00%) |
Jul 01, 2019 | 14.73 | 14.75 | 14.56 | 14.62 | 257,900 | +0.02(+0.11%) |
Jun 28, 2019 | 14.50 | 14.60 | 14.50 | 14.60 | 168,593 | +0.13(+0.89%) |
Jun 27, 2019 | 14.42 | 14.49 | 14.42 | 14.47 | 57,859 | +0.09(+0.62%) |
Jun 26, 2019 | 14.49 | 14.49 | 14.38 | 14.38 | 160,705 | -0.10(-0.72%) |
Jun 25, 2019 | 14.54 | 14.54 | 14.48 | 14.49 | 139,470 | -0.04(-0.28%) |
Jun 24, 2019 | 14.63 | 14.64 | 14.52 | 14.53 | 121,016 | -0.08(-0.53%) |
Jun 21, 2019 | 14.58 | 14.64 | 14.55 | 14.61 | 144,548 | -0.01(-0.06%) |
Jun 20, 2019 | 14.58 | 14.62 | 14.50 | 14.61 | 152,700 | +0.13(+0.89%) |
Jun 19, 2019 | 14.42 | 14.52 | 14.42 | 14.49 | 94,866 | +0.06(+0.42%) |
Jun 18, 2019 | 14.45 | 14.49 | 14.39 | 14.42 | 266,540 | +0.07(+0.48%) |
Jun 17, 2019 | 14.40 | 14.41 | 14.36 | 14.36 | 141,746 | -0.05(-0.33%) |
Jun 14, 2019 | 14.43 | 14.44 | 14.37 | 14.40 | 132,835 | -0.03(-0.22%) |
Jun 13, 2019 | 14.39 | 14.44 | 14.35 | 14.44 | 174,269 | +0.10(+0.73%) |
Jun 12, 2019 | 14.35 | 14.36 | 14.31 | 14.33 | 86,726 | -0.02(-0.11%) |
Jun 11, 2019 | 14.38 | 14.40 | 14.31 | 14.35 | 109,698 | +0.04(+0.31%) |
Jun 10, 2019 | 14.36 | 14.37 | 14.28 | 14.30 | 151,502 | -0.03(-0.20%) |
Jun 07, 2019 | 14.35 | 14.42 | 14.33 | 14.33 | 137,321 | +0.03(+0.20%) |
Jun 06, 2019 | 14.24 | 14.34 | 14.22 | 14.30 | 101,136 | +0.08(+0.54%) |
Jun 05, 2019 | 14.22 | 14.23 | 14.12 | 14.23 | 141,868 | +0.06(+0.40%) |
Jun 04, 2019 | 14.03 | 14.17 | 14.02 | 14.17 | 132,931 | +0.25(+1.79%) |
Jun 03, 2019 | 13.71 | 13.93 | 13.71 | 13.92 | 143,570 | +0.24(+1.76%) |
May 31, 2019 | 13.75 | 13.76 | 13.67 | 13.68 | 274,642 | -0.16(-1.16%) |
May 30, 2019 | 13.90 | 13.96 | 13.81 | 13.84 | 205,718 | -0.05(-0.35%) |
May 29, 2019 | 13.88 | 13.91 | 13.81 | 13.89 | 171,054 | -0.06(-0.40%) |
May 28, 2019 | 14.19 | 14.19 | 13.93 | 13.95 | 180,871 | -0.25(-1.75%) |
May 24, 2019 | 14.24 | 14.26 | 14.16 | 14.20 | 87,850 | +0.00(+0.00%) |
May 23, 2019 | 14.20 | 14.20 | 14.11 | 14.20 | 313,924 | -0.10(-0.67%) |
May 22, 2019 | 14.29 | 14.32 | 14.24 | 14.29 | 235,027 | -0.04(-0.28%) |
May 21, 2019 | 14.28 | 14.38 | 14.28 | 14.33 | 110,258 | +0.10(+0.73%) |
May 20, 2019 | 14.23 | 14.30 | 14.20 | 14.23 | 85,726 | -0.03(-0.23%) |
May 17, 2019 | 14.23 | 14.36 | 14.21 | 14.26 | 123,021 | -0.05(-0.34%) |
May 16, 2019 | 14.25 | 14.39 | 14.25 | 14.31 | 175,134 | +0.05(+0.34%) |
May 15, 2019 | 14.18 | 14.29 | 14.14 | 14.26 | 143,849 | +0.03(+0.23%) |
May 14, 2019 | 14.18 | 14.30 | 14.17 | 14.23 | 197,826 | +0.06(+0.45%) |
May 13, 2019 | 14.22 | 14.24 | 14.09 | 14.17 | 233,949 | -0.21(-1.45%) |
May 10, 2019 | 14.25 | 14.40 | 14.13 | 14.37 | 145,150 | +0.07(+0.50%) |
May 09, 2019 | 14.23 | 14.32 | 14.16 | 14.30 | 150,129 | -0.01(-0.06%) |
May 08, 2019 | 14.37 | 14.41 | 14.31 | 14.31 | 103,892 | -0.08(-0.56%) |
May 07, 2019 | 14.42 | 14.49 | 14.30 | 14.39 | 202,453 | -0.13(-0.88%) |
May 06, 2019 | 14.43 | 14.56 | 14.43 | 14.52 | 135,316 | -0.06(-0.38%) |
May 03, 2019 | 14.44 | 14.58 | 14.42 | 14.57 | 92,266 | +0.18(+1.22%) |
May 02, 2019 | 14.45 | 14.48 | 14.33 | 14.40 | 226,700 | -0.05(-0.33%) |