Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.58 | 14.64 | 14.49 | 14.49 | 20,148 | -0.09(-0.63%) |
Jul 30, 2019 | 14.58 | 14.59 | 14.53 | 14.58 | 25,763 | +0.03(+0.22%) |
Jul 29, 2019 | 14.52 | 14.57 | 14.50 | 14.55 | 8,548 | +0.04(+0.27%) |
Jul 26, 2019 | 14.51 | 14.56 | 14.51 | 14.51 | 16,842 | -0.04(-0.27%) |
Jul 25, 2019 | 14.61 | 14.63 | 14.54 | 14.55 | 18,078 | -0.07(-0.49%) |
Jul 24, 2019 | 14.69 | 14.73 | 14.59 | 14.62 | 17,161 | -0.01(-0.06%) |
Jul 23, 2019 | 14.56 | 14.65 | 14.54 | 14.63 | 9,923 | +0.03(+0.23%) |
Jul 22, 2019 | 14.64 | 14.65 | 14.58 | 14.60 | 25,123 | -0.06(-0.43%) |
Jul 19, 2019 | 14.64 | 14.66 | 14.60 | 14.66 | 22,814 | +0.06(+0.40%) |
Jul 18, 2019 | 14.64 | 14.64 | 14.54 | 14.60 | 29,255 | -0.03(-0.24%) |
Jul 17, 2019 | 14.72 | 14.72 | 14.62 | 14.64 | 14,463 | -0.04(-0.25%) |
Jul 16, 2019 | 14.80 | 14.80 | 14.63 | 14.68 | 15,372 | -0.16(-1.06%) |
Jul 15, 2019 | 14.92 | 14.92 | 14.82 | 14.83 | 25,648 | -0.09(-0.63%) |
Jul 12, 2019 | 14.88 | 14.95 | 14.88 | 14.93 | 18,527 | +0.10(+0.66%) |
Jul 11, 2019 | 14.84 | 14.87 | 14.58 | 14.83 | 29,799 | +0.01(+0.06%) |
Jul 10, 2019 | 14.72 | 14.83 | 14.72 | 14.82 | 14,590 | +0.24(+1.61%) |
Jul 09, 2019 | 14.55 | 14.58 | 14.46 | 14.58 | 36,472 | +0.06(+0.40%) |
Jul 08, 2019 | 14.58 | 14.60 | 14.52 | 14.52 | 15,296 | -0.04(-0.25%) |
Jul 05, 2019 | 14.54 | 14.57 | 14.52 | 14.56 | 122,493 | +0.02(+0.17%) |
Jul 03, 2019 | 14.44 | 14.55 | 14.44 | 14.54 | 20,517 | +0.15(+1.08%) |
Jul 02, 2019 | 14.47 | 14.47 | 14.36 | 14.38 | 13,884 | -0.15(-1.04%) |
Jul 01, 2019 | 14.65 | 14.67 | 14.50 | 14.53 | 8,697 | -0.08(-0.57%) |
Jun 28, 2019 | 14.78 | 14.79 | 14.62 | 14.62 | 12,096 | -0.13(-0.89%) |
Jun 27, 2019 | 14.75 | 14.76 | 14.73 | 14.75 | 20,889 | +0.01(+0.04%) |
Jun 26, 2019 | 14.74 | 14.80 | 14.71 | 14.74 | 18,937 | +0.05(+0.36%) |
Jun 25, 2019 | 14.73 | 14.76 | 14.68 | 14.69 | 37,706 | +0.05(+0.31%) |
Jun 24, 2019 | 14.58 | 14.66 | 14.56 | 14.64 | 14,957 | +0.13(+0.87%) |
Jun 21, 2019 | 14.58 | 14.58 | 14.51 | 14.52 | 29,551 | -0.05(-0.37%) |
Jun 20, 2019 | 14.53 | 14.59 | 14.53 | 14.57 | 25,288 | +0.20(+1.41%) |
Jun 19, 2019 | 14.34 | 14.38 | 14.30 | 14.37 | 14,999 | -0.01(-0.09%) |
Jun 18, 2019 | 14.28 | 14.43 | 14.28 | 14.38 | 52,093 | +0.09(+0.61%) |
Jun 17, 2019 | 14.33 | 14.33 | 14.28 | 14.29 | 14,498 | -0.02(-0.12%) |
Jun 14, 2019 | 14.29 | 14.36 | 14.29 | 14.31 | 30,929 | +0.05(+0.39%) |
Jun 13, 2019 | 14.28 | 14.31 | 14.22 | 14.25 | 18,285 | +0.11(+0.77%) |
Jun 12, 2019 | 14.19 | 14.23 | 14.15 | 14.15 | 7,199 | -0.09(-0.63%) |
Jun 11, 2019 | 14.19 | 14.26 | 14.18 | 14.23 | 24,492 | +0.07(+0.50%) |
Jun 10, 2019 | 14.12 | 14.21 | 14.12 | 14.16 | 33,812 | -0.01(-0.09%) |
Jun 07, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 15,464 | -0.03(-0.23%) |
Jun 06, 2019 | 14.05 | 14.21 | 14.05 | 14.21 | 23,451 | +0.17(+1.19%) |
Jun 05, 2019 | 14.22 | 14.22 | 14.03 | 14.04 | 24,699 | -0.24(-1.69%) |
Jun 04, 2019 | 14.19 | 14.28 | 14.19 | 14.28 | 27,248 | +0.10(+0.69%) |
Jun 03, 2019 | 14.33 | 14.33 | 14.10 | 14.19 | 194,874 | -0.05(-0.37%) |
May 31, 2019 | 14.36 | 14.43 | 14.24 | 14.24 | 17,914 | -0.27(-1.84%) |
May 30, 2019 | 14.56 | 14.60 | 14.50 | 14.50 | 10,217 | -0.07(-0.46%) |
May 29, 2019 | 14.62 | 14.62 | 14.52 | 14.57 | 10,799 | +0.01(+0.10%) |
May 28, 2019 | 14.55 | 14.60 | 14.52 | 14.56 | 12,053 | +0.09(+0.63%) |
May 24, 2019 | 14.41 | 14.47 | 14.39 | 14.47 | 17,302 | +0.16(+1.10%) |
May 23, 2019 | 14.37 | 14.50 | 14.30 | 14.31 | 224,484 | -0.18(-1.21%) |
May 22, 2019 | 14.58 | 14.58 | 14.47 | 14.48 | 17,989 | -0.16(-1.08%) |
May 21, 2019 | 14.67 | 14.70 | 14.61 | 14.64 | 204,650 | -0.02(-0.13%) |
May 20, 2019 | 14.72 | 14.72 | 14.64 | 14.66 | 17,058 | +0.06(+0.43%) |
May 17, 2019 | 14.69 | 14.70 | 14.60 | 14.60 | 13,780 | -0.16(-1.08%) |
May 16, 2019 | 14.71 | 14.76 | 14.71 | 14.76 | 16,319 | +0.14(+0.94%) |
May 15, 2019 | 14.60 | 14.66 | 14.60 | 14.62 | 51,026 | +0.09(+0.63%) |
May 14, 2019 | 14.47 | 14.57 | 14.47 | 14.53 | 28,029 | +0.17(+1.20%) |
May 13, 2019 | 14.40 | 14.43 | 14.33 | 14.36 | 14,177 | -0.08(-0.56%) |
May 10, 2019 | 14.38 | 14.47 | 14.38 | 14.44 | 42,260 | +0.06(+0.41%) |
May 09, 2019 | 14.39 | 14.42 | 14.34 | 14.38 | 12,837 | -0.10(-0.68%) |
May 08, 2019 | 14.49 | 14.50 | 14.46 | 14.48 | 20,814 | +0.01(+0.05%) |
May 07, 2019 | 14.49 | 14.51 | 14.46 | 14.47 | 26,467 | -0.14(-0.98%) |
May 06, 2019 | 14.51 | 14.63 | 14.51 | 14.62 | 119,410 | -0.01(-0.09%) |
May 03, 2019 | 14.66 | 14.69 | 14.61 | 14.63 | 33,838 | +0.03(+0.18%) |
May 02, 2019 | 14.65 | 14.66 | 14.56 | 14.60 | 34,167 | -0.10(-0.71%) |