Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.19 | 15.19 | 15.14 | 15.18 | 21,905 | -0.01(-0.05%) |
Jul 30, 2019 | 15.20 | 15.20 | 15.15 | 15.19 | 51,910 | -0.02(-0.10%) |
Jul 29, 2019 | 15.21 | 15.21 | 15.15 | 15.21 | 77,198 | +0.02(+0.15%) |
Jul 26, 2019 | 15.17 | 15.20 | 15.17 | 15.18 | 74,187 | +0.03(+0.21%) |
Jul 25, 2019 | 15.22 | 15.22 | 15.15 | 15.15 | 38,470 | -0.04(-0.26%) |
Jul 24, 2019 | 15.19 | 15.20 | 15.17 | 15.19 | 33,219 | +0.05(+0.36%) |
Jul 23, 2019 | 15.17 | 15.18 | 15.12 | 15.14 | 94,374 | -0.01(-0.06%) |
Jul 22, 2019 | 15.17 | 15.17 | 15.13 | 15.14 | 18,652 | +0.01(+0.04%) |
Jul 19, 2019 | 15.15 | 15.16 | 15.11 | 15.14 | 138,718 | -0.01(-0.08%) |
Jul 18, 2019 | 15.13 | 15.15 | 15.10 | 15.15 | 129,087 | +0.03(+0.20%) |
Jul 17, 2019 | 15.14 | 15.14 | 15.11 | 15.12 | 43,855 | +0.02(+0.11%) |
Jul 16, 2019 | 15.15 | 15.15 | 15.10 | 15.10 | 76,337 | -0.00(-0.01%) |
Jul 15, 2019 | 15.10 | 15.14 | 15.10 | 15.11 | 45,613 | -0.02(-0.10%) |
Jul 12, 2019 | 15.11 | 15.14 | 15.10 | 15.12 | 169,588 | +0.02(+0.10%) |
Jul 11, 2019 | 15.12 | 15.13 | 15.07 | 15.11 | 191,546 | +0.02(+0.10%) |
Jul 10, 2019 | 15.12 | 15.12 | 15.02 | 15.09 | 78,460 | -0.02(-0.15%) |
Jul 09, 2019 | 15.07 | 15.12 | 15.06 | 15.11 | 108,878 | +0.03(+0.20%) |
Jul 08, 2019 | 15.08 | 15.09 | 15.07 | 15.08 | 15,907 | +0.00(+0.00%) |
Jul 05, 2019 | 15.11 | 15.11 | 15.06 | 15.08 | 57,993 | -0.01(-0.08%) |
Jul 03, 2019 | 15.10 | 15.10 | 15.07 | 15.09 | 64,192 | +0.03(+0.21%) |
Jul 02, 2019 | 15.06 | 15.07 | 15.04 | 15.06 | 29,807 | +0.03(+0.18%) |
Jul 01, 2019 | 15.03 | 15.08 | 15.01 | 15.04 | 32,317 | +0.00(+0.00%) |
Jun 28, 2019 | 15.03 | 15.04 | 15.00 | 15.04 | 39,781 | +0.05(+0.31%) |
Jun 27, 2019 | 15.00 | 15.00 | 14.96 | 14.99 | 139,861 | +0.02(+0.12%) |
Jun 26, 2019 | 14.97 | 14.98 | 14.92 | 14.97 | 77,075 | +0.05(+0.32%) |
Jun 25, 2019 | 14.95 | 14.96 | 14.90 | 14.92 | 37,938 | -0.04(-0.28%) |
Jun 24, 2019 | 14.98 | 14.98 | 14.97 | 14.97 | 52,564 | +0.00(+0.00%) |
Jun 21, 2019 | 14.95 | 14.97 | 14.93 | 14.97 | 119,086 | +0.00(+0.00%) |
Jun 20, 2019 | 14.92 | 14.98 | 14.92 | 14.97 | 45,949 | +0.05(+0.35%) |
Jun 19, 2019 | 14.90 | 14.94 | 14.88 | 14.91 | 71,900 | +0.09(+0.58%) |
Jun 18, 2019 | 14.87 | 14.87 | 14.82 | 14.83 | 36,818 | +0.02(+0.13%) |
Jun 17, 2019 | 14.77 | 14.83 | 14.77 | 14.81 | 25,982 | -0.00(-0.02%) |
Jun 14, 2019 | 14.81 | 14.82 | 14.78 | 14.81 | 22,603 | -0.00(-0.00%) |
Jun 13, 2019 | 14.82 | 14.82 | 14.80 | 14.81 | 28,823 | +0.02(+0.13%) |
Jun 12, 2019 | 14.79 | 14.79 | 14.77 | 14.79 | 10,919 | +0.01(+0.08%) |
Jun 11, 2019 | 14.81 | 14.82 | 14.76 | 14.78 | 23,834 | -0.01(-0.04%) |
Jun 10, 2019 | 14.77 | 14.80 | 14.77 | 14.79 | 67,661 | +0.03(+0.17%) |
Jun 07, 2019 | 14.78 | 14.79 | 14.73 | 14.76 | 29,189 | +0.00(+0.00%) |
Jun 06, 2019 | 14.78 | 14.78 | 14.74 | 14.76 | 51,252 | +0.02(+0.15%) |
Jun 05, 2019 | 14.76 | 14.76 | 14.72 | 14.74 | 15,701 | +0.01(+0.06%) |
Jun 04, 2019 | 14.75 | 14.75 | 14.72 | 14.73 | 59,135 | +0.02(+0.16%) |
Jun 03, 2019 | 14.68 | 14.71 | 14.68 | 14.71 | 45,950 | +0.01(+0.10%) |
May 31, 2019 | 14.78 | 14.78 | 14.64 | 14.69 | 30,227 | +0.00(+0.01%) |
May 30, 2019 | 14.72 | 14.72 | 14.67 | 14.69 | 38,240 | +0.02(+0.13%) |
May 29, 2019 | 14.70 | 14.70 | 14.63 | 14.67 | 41,529 | -0.03(-0.23%) |
May 28, 2019 | 14.68 | 14.72 | 14.68 | 14.71 | 210,226 | +0.00(+0.03%) |
May 24, 2019 | 14.69 | 14.72 | 14.68 | 14.70 | 42,811 | +0.00(+0.03%) |
May 23, 2019 | 14.65 | 14.71 | 14.65 | 14.70 | 111,651 | -0.02(-0.16%) |
May 22, 2019 | 14.72 | 14.73 | 14.67 | 14.72 | 42,137 | +0.01(+0.05%) |
May 21, 2019 | 14.72 | 14.73 | 14.70 | 14.72 | 57,213 | -0.00(-0.01%) |
May 20, 2019 | 14.74 | 14.74 | 14.70 | 14.72 | 17,402 | -0.02(-0.13%) |
May 17, 2019 | 14.69 | 14.74 | 14.69 | 14.74 | 40,401 | +0.00(+0.03%) |
May 16, 2019 | 14.73 | 14.75 | 14.70 | 14.73 | 92,289 | +0.01(+0.08%) |
May 15, 2019 | 14.72 | 14.73 | 14.68 | 14.72 | 69,565 | +0.04(+0.27%) |
May 14, 2019 | 14.71 | 14.71 | 14.68 | 14.68 | 68,345 | +0.00(+0.02%) |
May 13, 2019 | 14.66 | 14.69 | 14.66 | 14.68 | 7,983 | -0.02(-0.11%) |
May 10, 2019 | 14.72 | 14.72 | 14.66 | 14.70 | 27,629 | +0.05(+0.37%) |
May 09, 2019 | 14.69 | 14.69 | 14.64 | 14.64 | 9,830 | -0.06(-0.42%) |
May 08, 2019 | 14.70 | 14.70 | 14.66 | 14.70 | 20,153 | -0.02(-0.16%) |
May 07, 2019 | 14.72 | 14.73 | 14.70 | 14.72 | 13,827 | -0.01(-0.05%) |
May 06, 2019 | 14.75 | 14.75 | 14.73 | 14.73 | 22,851 | -0.02(-0.15%) |
May 03, 2019 | 14.72 | 14.76 | 14.72 | 14.76 | 20,721 | +0.00(+0.00%) |
May 02, 2019 | 14.74 | 14.76 | 14.73 | 14.76 | 81,487 | +0.02(+0.16%) |