Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.92 | 14.93 | 14.88 | 14.93 | 2,444,262 | +0.00(+0.00%) |
Jul 30, 2019 | 14.93 | 14.94 | 14.90 | 14.93 | 1,589,079 | -0.02(-0.10%) |
Jul 29, 2019 | 14.92 | 14.94 | 14.92 | 14.94 | 1,229,924 | +0.02(+0.15%) |
Jul 26, 2019 | 14.91 | 14.93 | 14.89 | 14.92 | 1,201,053 | +0.03(+0.20%) |
Jul 25, 2019 | 14.93 | 14.93 | 14.88 | 14.89 | 1,993,759 | -0.04(-0.25%) |
Jul 24, 2019 | 14.88 | 14.93 | 14.88 | 14.93 | 1,423,884 | +0.03(+0.20%) |
Jul 23, 2019 | 14.89 | 14.89 | 14.87 | 14.89 | 1,306,585 | +0.02(+0.12%) |
Jul 22, 2019 | 14.86 | 14.88 | 14.85 | 14.88 | 997,475 | +0.03(+0.20%) |
Jul 19, 2019 | 14.85 | 14.87 | 14.83 | 14.85 | 1,473,065 | +0.00(+0.00%) |
Jul 18, 2019 | 14.82 | 14.85 | 14.82 | 14.85 | 1,471,335 | +0.02(+0.15%) |
Jul 17, 2019 | 14.81 | 14.85 | 14.80 | 14.82 | 1,564,114 | +0.02(+0.10%) |
Jul 16, 2019 | 14.82 | 14.82 | 14.77 | 14.81 | 1,859,169 | -0.01(-0.05%) |
Jul 15, 2019 | 14.82 | 14.83 | 14.82 | 14.82 | 988,214 | +0.00(+0.00%) |
Jul 12, 2019 | 14.80 | 14.82 | 14.79 | 14.82 | 1,433,855 | +0.02(+0.15%) |
Jul 11, 2019 | 14.77 | 14.80 | 14.76 | 14.79 | 1,215,496 | +0.01(+0.05%) |
Jul 10, 2019 | 14.79 | 14.80 | 14.77 | 14.79 | 1,105,326 | +0.00(+0.00%) |
Jul 09, 2019 | 14.76 | 14.79 | 14.76 | 14.79 | 1,813,178 | +0.02(+0.10%) |
Jul 08, 2019 | 14.76 | 14.77 | 14.73 | 14.77 | 1,046,437 | +0.00(+0.00%) |
Jul 05, 2019 | 14.75 | 14.77 | 14.74 | 14.77 | 968,621 | +0.01(+0.05%) |
Jul 03, 2019 | 14.75 | 14.77 | 14.73 | 14.76 | 946,970 | +0.03(+0.21%) |
Jul 02, 2019 | 14.69 | 14.76 | 14.69 | 14.73 | 2,282,806 | +0.06(+0.41%) |
Jul 01, 2019 | 14.71 | 14.73 | 14.66 | 14.67 | 4,868,108 | -0.02(-0.10%) |
Jun 28, 2019 | 14.66 | 14.69 | 14.66 | 14.69 | 1,319,263 | +0.04(+0.26%) |
Jun 27, 2019 | 14.66 | 14.69 | 14.63 | 14.65 | 1,628,395 | -0.01(-0.05%) |
Jun 26, 2019 | 14.66 | 14.66 | 14.63 | 14.66 | 1,317,490 | +0.01(+0.05%) |
Jun 25, 2019 | 14.66 | 14.66 | 14.62 | 14.65 | 1,096,385 | -0.01(-0.05%) |
Jun 24, 2019 | 14.66 | 14.67 | 14.65 | 14.66 | 1,134,724 | -0.01(-0.05%) |
Jun 21, 2019 | 14.67 | 14.69 | 14.66 | 14.66 | 1,065,787 | -0.02(-0.10%) |
Jun 20, 2019 | 14.66 | 14.69 | 14.64 | 14.68 | 1,257,980 | +0.06(+0.41%) |
Jun 19, 2019 | 14.58 | 14.63 | 14.57 | 14.62 | 1,446,332 | +0.04(+0.26%) |
Jun 18, 2019 | 14.57 | 14.60 | 14.57 | 14.58 | 1,192,572 | +0.02(+0.16%) |
Jun 17, 2019 | 14.53 | 14.57 | 14.53 | 14.56 | 815,400 | +0.02(+0.16%) |
Jun 14, 2019 | 14.52 | 14.54 | 14.51 | 14.54 | 1,599,275 | +0.02(+0.10%) |
Jun 13, 2019 | 14.52 | 14.54 | 14.51 | 14.52 | 2,640,177 | +0.01(+0.05%) |
Jun 12, 2019 | 14.54 | 14.54 | 14.50 | 14.51 | 1,903,326 | -0.02(-0.16%) |
Jun 11, 2019 | 14.54 | 14.54 | 14.51 | 14.54 | 812,336 | +0.01(+0.05%) |
Jun 10, 2019 | 14.51 | 14.54 | 14.51 | 14.53 | 2,290,494 | +0.01(+0.05%) |
Jun 07, 2019 | 14.50 | 14.53 | 14.49 | 14.52 | 1,238,824 | +0.03(+0.21%) |
Jun 06, 2019 | 14.48 | 14.49 | 14.47 | 14.49 | 896,823 | +0.02(+0.10%) |
Jun 05, 2019 | 14.48 | 14.50 | 14.46 | 14.48 | 1,176,462 | +0.03(+0.21%) |
Jun 04, 2019 | 14.42 | 14.45 | 14.42 | 14.45 | 1,094,879 | +0.04(+0.26%) |
Jun 03, 2019 | 14.38 | 14.41 | 14.38 | 14.41 | 996,946 | -0.01(-0.05%) |
May 31, 2019 | 14.41 | 14.44 | 14.38 | 14.42 | 2,184,497 | +0.01(+0.05%) |
May 30, 2019 | 14.40 | 14.42 | 14.38 | 14.41 | 1,671,620 | -0.01(-0.05%) |
May 29, 2019 | 14.40 | 14.42 | 14.38 | 14.42 | 1,559,551 | +0.02(+0.10%) |
May 28, 2019 | 14.40 | 14.42 | 14.38 | 14.40 | 1,029,346 | +0.01(+0.05%) |
May 24, 2019 | 14.38 | 14.39 | 14.36 | 14.39 | 1,589,171 | -0.01(-0.05%) |
May 23, 2019 | 14.44 | 14.44 | 14.38 | 14.40 | 1,152,426 | -0.04(-0.26%) |
May 22, 2019 | 14.43 | 14.44 | 14.42 | 14.44 | 1,076,907 | +0.01(+0.05%) |
May 21, 2019 | 14.44 | 14.45 | 14.43 | 14.43 | 1,245,756 | +0.00(+0.02%) |
May 20, 2019 | 14.42 | 14.44 | 14.41 | 14.43 | 752,637 | +0.01(+0.05%) |
May 17, 2019 | 14.41 | 14.46 | 14.41 | 14.42 | 1,158,497 | +0.00(+0.00%) |
May 16, 2019 | 14.41 | 14.43 | 14.41 | 14.42 | 860,316 | +0.01(+0.05%) |
May 15, 2019 | 14.38 | 14.42 | 14.38 | 14.41 | 975,142 | +0.02(+0.10%) |
May 14, 2019 | 14.38 | 14.41 | 14.37 | 14.40 | 911,955 | +0.01(+0.05%) |
May 13, 2019 | 14.34 | 14.39 | 14.34 | 14.39 | 1,518,815 | +0.01(+0.08%) |
May 10, 2019 | 14.38 | 14.39 | 14.35 | 14.38 | 1,376,640 | -0.01(-0.08%) |
May 09, 2019 | 14.39 | 14.39 | 14.36 | 14.39 | 654,813 | -0.02(-0.16%) |
May 08, 2019 | 14.41 | 14.43 | 14.40 | 14.41 | 646,076 | +0.02(+0.10%) |
May 07, 2019 | 14.43 | 14.45 | 14.39 | 14.40 | 2,129,287 | -0.06(-0.41%) |
May 06, 2019 | 14.41 | 14.46 | 14.41 | 14.46 | 1,021,425 | +0.00(+0.00%) |
May 03, 2019 | 14.45 | 14.47 | 14.45 | 14.46 | 1,169,437 | +0.02(+0.10%) |
May 02, 2019 | 14.44 | 14.45 | 14.42 | 14.44 | 1,514,874 | -0.01(-0.05%) |