Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.22 | 15.23 | 15.18 | 15.23 | 2,395,882 | +0.00(+0.00%) |
Jul 30, 2019 | 15.23 | 15.24 | 15.20 | 15.23 | 1,557,626 | -0.02(-0.10%) |
Jul 29, 2019 | 15.22 | 15.24 | 15.22 | 15.24 | 1,205,580 | +0.02(+0.15%) |
Jul 26, 2019 | 15.21 | 15.23 | 15.20 | 15.22 | 1,177,280 | +0.03(+0.20%) |
Jul 25, 2019 | 15.23 | 15.23 | 15.18 | 15.19 | 1,954,296 | -0.04(-0.25%) |
Jul 24, 2019 | 15.18 | 15.23 | 15.18 | 15.23 | 1,395,701 | +0.03(+0.20%) |
Jul 23, 2019 | 15.20 | 15.20 | 15.17 | 15.20 | 1,280,724 | +0.02(+0.12%) |
Jul 22, 2019 | 15.16 | 15.18 | 15.15 | 15.18 | 977,742 | +0.03(+0.20%) |
Jul 19, 2019 | 15.15 | 15.17 | 15.13 | 15.15 | 1,443,923 | +0.00(+0.00%) |
Jul 18, 2019 | 15.12 | 15.15 | 15.12 | 15.15 | 1,442,228 | +0.02(+0.15%) |
Jul 17, 2019 | 15.11 | 15.15 | 15.10 | 15.12 | 1,533,171 | +0.02(+0.10%) |
Jul 16, 2019 | 15.12 | 15.12 | 15.07 | 15.11 | 1,822,390 | -0.01(-0.05%) |
Jul 15, 2019 | 15.12 | 15.13 | 15.12 | 15.12 | 968,664 | +0.00(+0.00%) |
Jul 12, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,405,489 | +0.02(+0.15%) |
Jul 11, 2019 | 15.07 | 15.10 | 15.05 | 15.09 | 1,191,450 | +0.01(+0.05%) |
Jul 10, 2019 | 15.09 | 15.10 | 15.07 | 15.08 | 1,083,460 | +0.00(+0.00%) |
Jul 09, 2019 | 15.05 | 15.09 | 15.05 | 15.08 | 1,777,308 | +0.02(+0.10%) |
Jul 08, 2019 | 15.06 | 15.07 | 15.03 | 15.07 | 1,025,735 | +0.00(+0.00%) |
Jul 05, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 949,459 | +0.01(+0.05%) |
Jul 03, 2019 | 15.05 | 15.07 | 15.02 | 15.06 | 928,236 | +0.03(+0.21%) |
Jul 02, 2019 | 14.99 | 15.05 | 14.99 | 15.03 | 2,237,645 | +0.06(+0.41%) |
Jul 01, 2019 | 15.01 | 15.02 | 14.95 | 14.97 | 4,771,802 | -0.02(-0.10%) |
Jun 28, 2019 | 14.96 | 14.99 | 14.95 | 14.98 | 1,293,164 | +0.04(+0.26%) |
Jun 27, 2019 | 14.95 | 14.98 | 14.92 | 14.95 | 1,596,181 | -0.01(-0.05%) |
Jun 26, 2019 | 14.95 | 14.96 | 14.92 | 14.95 | 1,291,426 | +0.01(+0.05%) |
Jun 25, 2019 | 14.95 | 14.96 | 14.91 | 14.95 | 1,074,695 | -0.01(-0.05%) |
Jun 24, 2019 | 14.96 | 14.97 | 14.95 | 14.95 | 1,112,276 | -0.01(-0.05%) |
Jun 21, 2019 | 14.97 | 14.98 | 14.95 | 14.96 | 1,044,702 | -0.02(-0.10%) |
Jun 20, 2019 | 14.96 | 14.98 | 14.94 | 14.98 | 1,233,093 | +0.06(+0.41%) |
Jun 19, 2019 | 14.88 | 14.92 | 14.86 | 14.91 | 1,417,720 | +0.04(+0.26%) |
Jun 18, 2019 | 14.86 | 14.89 | 14.86 | 14.88 | 1,168,980 | +0.02(+0.16%) |
Jun 17, 2019 | 14.82 | 14.86 | 14.82 | 14.85 | 799,269 | +0.02(+0.16%) |
Jun 14, 2019 | 14.81 | 14.84 | 14.81 | 14.83 | 1,567,636 | +0.02(+0.11%) |
Jun 13, 2019 | 14.81 | 14.83 | 14.81 | 14.81 | 2,587,960 | +0.01(+0.05%) |
Jun 12, 2019 | 14.83 | 14.84 | 14.79 | 14.81 | 1,865,682 | -0.02(-0.16%) |
Jun 11, 2019 | 14.84 | 14.84 | 14.81 | 14.83 | 796,270 | +0.01(+0.05%) |
Jun 10, 2019 | 14.81 | 14.83 | 14.80 | 14.82 | 2,245,193 | +0.01(+0.05%) |
Jun 07, 2019 | 14.79 | 14.82 | 14.78 | 14.81 | 1,214,322 | +0.03(+0.21%) |
Jun 06, 2019 | 14.78 | 14.78 | 14.76 | 14.78 | 879,086 | +0.02(+0.10%) |
Jun 05, 2019 | 14.77 | 14.79 | 14.75 | 14.77 | 1,153,194 | +0.03(+0.21%) |
Jun 04, 2019 | 14.71 | 14.74 | 14.71 | 14.74 | 1,073,224 | +0.04(+0.26%) |
Jun 03, 2019 | 14.68 | 14.70 | 14.68 | 14.70 | 977,228 | -0.01(-0.05%) |
May 31, 2019 | 14.70 | 14.73 | 14.67 | 14.71 | 2,141,292 | +0.01(+0.05%) |
May 30, 2019 | 14.69 | 14.71 | 14.68 | 14.70 | 1,638,558 | -0.01(-0.05%) |
May 29, 2019 | 14.69 | 14.71 | 14.68 | 14.71 | 1,528,706 | +0.02(+0.10%) |
May 28, 2019 | 14.69 | 14.71 | 14.68 | 14.69 | 1,008,988 | +0.01(+0.05%) |
May 24, 2019 | 14.68 | 14.68 | 14.65 | 14.68 | 1,557,741 | -0.01(-0.05%) |
May 23, 2019 | 14.73 | 14.73 | 14.68 | 14.69 | 1,129,633 | -0.04(-0.26%) |
May 22, 2019 | 14.72 | 14.73 | 14.71 | 14.73 | 1,055,608 | +0.01(+0.05%) |
May 21, 2019 | 14.73 | 14.74 | 14.72 | 14.72 | 1,221,118 | +0.00(+0.02%) |
May 20, 2019 | 14.71 | 14.73 | 14.70 | 14.72 | 737,752 | +0.01(+0.05%) |
May 17, 2019 | 14.70 | 14.75 | 14.70 | 14.71 | 1,135,584 | +0.00(+0.00%) |
May 16, 2019 | 14.70 | 14.72 | 14.70 | 14.71 | 843,301 | +0.01(+0.05%) |
May 15, 2019 | 14.67 | 14.71 | 14.67 | 14.70 | 955,856 | +0.02(+0.10%) |
May 14, 2019 | 14.67 | 14.70 | 14.66 | 14.69 | 893,919 | +0.01(+0.05%) |
May 13, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,488,777 | +0.01(+0.08%) |
May 10, 2019 | 14.67 | 14.68 | 14.63 | 14.67 | 1,349,414 | -0.01(-0.08%) |
May 09, 2019 | 14.68 | 14.68 | 14.65 | 14.68 | 641,862 | -0.02(-0.16%) |
May 08, 2019 | 14.70 | 14.72 | 14.69 | 14.70 | 633,298 | +0.02(+0.10%) |
May 07, 2019 | 14.72 | 14.74 | 14.68 | 14.69 | 2,087,175 | -0.06(-0.41%) |
May 06, 2019 | 14.70 | 14.75 | 14.70 | 14.75 | 1,001,223 | +0.00(+0.00%) |
May 03, 2019 | 14.74 | 14.77 | 14.74 | 14.75 | 1,146,308 | +0.02(+0.10%) |
May 02, 2019 | 14.73 | 14.74 | 14.71 | 14.73 | 1,484,913 | -0.01(-0.05%) |