Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.14 | 15.16 | 15.11 | 15.15 | 2,407,678 | +0.00(+0.00%) |
Jul 30, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 1,565,295 | -0.02(-0.10%) |
Jul 29, 2019 | 15.14 | 15.17 | 15.14 | 15.17 | 1,211,516 | +0.02(+0.15%) |
Jul 26, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 1,183,076 | +0.03(+0.20%) |
Jul 25, 2019 | 15.15 | 15.16 | 15.11 | 15.11 | 1,963,918 | -0.04(-0.25%) |
Jul 24, 2019 | 15.11 | 15.16 | 15.11 | 15.15 | 1,402,572 | +0.03(+0.20%) |
Jul 23, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 1,287,029 | +0.02(+0.12%) |
Jul 22, 2019 | 15.09 | 15.11 | 15.07 | 15.10 | 982,556 | +0.03(+0.20%) |
Jul 19, 2019 | 15.07 | 15.09 | 15.06 | 15.07 | 1,451,032 | +0.00(+0.00%) |
Jul 18, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 1,449,328 | +0.02(+0.15%) |
Jul 17, 2019 | 15.03 | 15.07 | 15.03 | 15.05 | 1,540,719 | +0.02(+0.10%) |
Jul 16, 2019 | 15.04 | 15.05 | 14.99 | 15.03 | 1,831,362 | -0.01(-0.05%) |
Jul 15, 2019 | 15.04 | 15.06 | 15.04 | 15.04 | 973,433 | +0.00(+0.00%) |
Jul 12, 2019 | 15.03 | 15.04 | 15.01 | 15.04 | 1,412,409 | +0.02(+0.15%) |
Jul 11, 2019 | 14.99 | 15.03 | 14.98 | 15.02 | 1,197,316 | +0.01(+0.05%) |
Jul 10, 2019 | 15.02 | 15.03 | 14.99 | 15.01 | 1,088,794 | +0.00(+0.00%) |
Jul 09, 2019 | 14.98 | 15.02 | 14.98 | 15.01 | 1,786,058 | +0.02(+0.10%) |
Jul 08, 2019 | 14.99 | 14.99 | 14.96 | 14.99 | 1,030,785 | +0.00(+0.00%) |
Jul 05, 2019 | 14.97 | 14.99 | 14.96 | 14.99 | 954,133 | +0.01(+0.05%) |
Jul 03, 2019 | 14.97 | 14.99 | 14.95 | 14.99 | 932,806 | +0.03(+0.21%) |
Jul 02, 2019 | 14.92 | 14.98 | 14.92 | 14.96 | 2,248,661 | +0.06(+0.41%) |
Jul 01, 2019 | 14.93 | 14.95 | 14.88 | 14.89 | 4,795,295 | -0.02(-0.10%) |
Jun 28, 2019 | 14.89 | 14.92 | 14.88 | 14.91 | 1,299,530 | +0.04(+0.26%) |
Jun 27, 2019 | 14.88 | 14.91 | 14.85 | 14.87 | 1,604,039 | -0.01(-0.05%) |
Jun 26, 2019 | 14.88 | 14.89 | 14.85 | 14.88 | 1,297,784 | +0.01(+0.05%) |
Jun 25, 2019 | 14.88 | 14.89 | 14.84 | 14.87 | 1,079,986 | -0.01(-0.05%) |
Jun 24, 2019 | 14.89 | 14.89 | 14.87 | 14.88 | 1,117,752 | -0.01(-0.05%) |
Jun 21, 2019 | 14.89 | 14.91 | 14.88 | 14.89 | 1,049,846 | -0.02(-0.10%) |
Jun 20, 2019 | 14.89 | 14.91 | 14.86 | 14.90 | 1,239,164 | +0.06(+0.41%) |
Jun 19, 2019 | 14.80 | 14.85 | 14.79 | 14.84 | 1,424,699 | +0.04(+0.26%) |
Jun 18, 2019 | 14.79 | 14.82 | 14.79 | 14.80 | 1,174,735 | +0.02(+0.16%) |
Jun 17, 2019 | 14.75 | 14.79 | 14.75 | 14.78 | 803,204 | +0.02(+0.16%) |
Jun 14, 2019 | 14.74 | 14.76 | 14.73 | 14.76 | 1,575,354 | +0.02(+0.10%) |
Jun 13, 2019 | 14.74 | 14.76 | 14.73 | 14.74 | 2,600,701 | +0.01(+0.05%) |
Jun 12, 2019 | 14.76 | 14.76 | 14.72 | 14.73 | 1,874,867 | -0.02(-0.16%) |
Jun 11, 2019 | 14.76 | 14.76 | 14.73 | 14.76 | 800,190 | +0.01(+0.05%) |
Jun 10, 2019 | 14.73 | 14.76 | 14.73 | 14.75 | 2,256,246 | +0.01(+0.05%) |
Jun 07, 2019 | 14.72 | 14.75 | 14.71 | 14.74 | 1,220,300 | +0.03(+0.21%) |
Jun 06, 2019 | 14.70 | 14.71 | 14.69 | 14.71 | 883,414 | +0.02(+0.10%) |
Jun 05, 2019 | 14.70 | 14.72 | 14.68 | 14.70 | 1,158,871 | +0.03(+0.21%) |
Jun 04, 2019 | 14.64 | 14.66 | 14.63 | 14.66 | 1,078,508 | +0.04(+0.26%) |
Jun 03, 2019 | 14.60 | 14.63 | 14.60 | 14.63 | 982,039 | -0.01(-0.05%) |
May 31, 2019 | 14.63 | 14.66 | 14.60 | 14.63 | 2,151,834 | +0.01(+0.05%) |
May 30, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,646,625 | -0.01(-0.05%) |
May 29, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,536,232 | +0.02(+0.10%) |
May 28, 2019 | 14.62 | 14.63 | 14.60 | 14.62 | 1,013,955 | +0.01(+0.05%) |
May 24, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 1,565,410 | -0.01(-0.05%) |
May 23, 2019 | 14.66 | 14.66 | 14.60 | 14.62 | 1,135,194 | -0.04(-0.26%) |
May 22, 2019 | 14.65 | 14.66 | 14.63 | 14.66 | 1,060,805 | +0.01(+0.05%) |
May 21, 2019 | 14.66 | 14.66 | 14.65 | 14.65 | 1,227,129 | +0.00(+0.02%) |
May 20, 2019 | 14.64 | 14.66 | 14.63 | 14.65 | 741,384 | +0.01(+0.05%) |
May 17, 2019 | 14.62 | 14.68 | 14.62 | 14.64 | 1,141,175 | +0.00(+0.00%) |
May 16, 2019 | 14.63 | 14.65 | 14.62 | 14.64 | 847,453 | +0.01(+0.05%) |
May 15, 2019 | 14.59 | 14.64 | 14.59 | 14.63 | 960,562 | +0.02(+0.10%) |
May 14, 2019 | 14.59 | 14.62 | 14.59 | 14.62 | 898,320 | +0.01(+0.05%) |
May 13, 2019 | 14.56 | 14.61 | 14.56 | 14.61 | 1,496,107 | +0.01(+0.08%) |
May 10, 2019 | 14.59 | 14.61 | 14.56 | 14.60 | 1,356,057 | -0.01(-0.08%) |
May 09, 2019 | 14.61 | 14.61 | 14.58 | 14.61 | 645,022 | -0.02(-0.16%) |
May 08, 2019 | 14.62 | 14.65 | 14.62 | 14.63 | 636,416 | +0.02(+0.10%) |
May 07, 2019 | 14.65 | 14.67 | 14.61 | 14.62 | 2,097,451 | -0.06(-0.41%) |
May 06, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,006,153 | +0.00(+0.00%) |
May 03, 2019 | 14.67 | 14.69 | 14.67 | 14.68 | 1,151,952 | +0.02(+0.10%) |
May 02, 2019 | 14.66 | 14.67 | 14.64 | 14.66 | 1,492,224 | -0.01(-0.05%) |