Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.23 | 16.44 | 16.05 | 16.18 | 444,061 | -0.06(-0.35%) |
Jul 30, 2019 | 16.29 | 16.58 | 15.88 | 16.24 | 848,418 | -0.11(-0.65%) |
Jul 29, 2019 | 16.28 | 16.49 | 15.97 | 16.34 | 3,132,599 | +0.08(+0.51%) |
Jul 26, 2019 | 16.25 | 16.35 | 16.08 | 16.26 | 893,451 | +0.06(+0.34%) |
Jul 25, 2019 | 16.39 | 16.43 | 16.15 | 16.21 | 739,627 | -0.14(-0.85%) |
Jul 24, 2019 | 16.32 | 16.48 | 16.28 | 16.34 | 462,740 | +0.01(+0.04%) |
Jul 23, 2019 | 16.30 | 16.46 | 16.22 | 16.34 | 434,140 | +0.06(+0.34%) |
Jul 22, 2019 | 15.96 | 16.32 | 15.96 | 16.28 | 610,999 | +0.33(+2.04%) |
Jul 19, 2019 | 16.02 | 16.05 | 15.88 | 15.96 | 320,948 | +0.00(+0.00%) |
Jul 18, 2019 | 15.91 | 16.00 | 15.79 | 15.96 | 920,547 | +0.03(+0.22%) |
Jul 17, 2019 | 15.81 | 16.09 | 15.65 | 15.92 | 485,609 | +0.15(+0.97%) |
Jul 16, 2019 | 15.73 | 15.90 | 15.65 | 15.77 | 540,072 | +0.01(+0.09%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.74 | 15.76 | 300,380 | -0.16(-1.00%) |
Jul 12, 2019 | 15.87 | 15.97 | 15.74 | 15.92 | 362,874 | +0.06(+0.35%) |
Jul 11, 2019 | 15.71 | 15.99 | 15.68 | 15.86 | 1,049,628 | +0.20(+1.28%) |
Jul 10, 2019 | 15.22 | 15.73 | 15.22 | 15.66 | 999,847 | +0.48(+3.19%) |
Jul 09, 2019 | 15.01 | 15.24 | 14.90 | 15.18 | 1,468,321 | +0.11(+0.73%) |
Jul 08, 2019 | 15.09 | 15.16 | 14.95 | 15.07 | 909,273 | -0.05(-0.32%) |
Jul 05, 2019 | 14.95 | 15.22 | 14.95 | 15.11 | 1,220,038 | +0.08(+0.51%) |
Jul 03, 2019 | 14.97 | 15.10 | 14.95 | 15.04 | 220,616 | +0.10(+0.69%) |
Jul 02, 2019 | 15.11 | 15.20 | 14.91 | 14.93 | 287,204 | -0.19(-1.23%) |
Jul 01, 2019 | 15.25 | 15.39 | 15.04 | 15.12 | 964,670 | -0.03(-0.18%) |
Jun 28, 2019 | 15.08 | 15.22 | 15.02 | 15.15 | 880,440 | +0.11(+0.74%) |
Jun 27, 2019 | 15.14 | 15.16 | 14.91 | 15.04 | 622,160 | -0.05(-0.32%) |
Jun 26, 2019 | 14.93 | 15.10 | 14.84 | 15.09 | 979,798 | +0.16(+1.07%) |
Jun 25, 2019 | 15.17 | 15.17 | 14.77 | 14.93 | 702,014 | -0.26(-1.69%) |
Jun 24, 2019 | 15.17 | 15.22 | 15.10 | 15.18 | 747,329 | +0.01(+0.05%) |
Jun 21, 2019 | 15.33 | 15.34 | 15.18 | 15.18 | 1,579,587 | -0.18(-1.17%) |
Jun 20, 2019 | 15.50 | 15.53 | 15.29 | 15.36 | 806,616 | +0.07(+0.45%) |
Jun 19, 2019 | 15.31 | 15.36 | 15.18 | 15.29 | 1,129,930 | -0.01(-0.09%) |
Jun 18, 2019 | 15.28 | 15.39 | 15.19 | 15.30 | 686,983 | +0.01(+0.09%) |
Jun 17, 2019 | 15.29 | 15.35 | 15.15 | 15.29 | 479,981 | +0.01(+0.05%) |
Jun 14, 2019 | 15.36 | 15.36 | 15.18 | 15.28 | 962,846 | -0.06(-0.36%) |
Jun 13, 2019 | 15.25 | 15.45 | 15.23 | 15.34 | 1,108,837 | +0.22(+1.46%) |
Jun 12, 2019 | 15.20 | 15.21 | 15.07 | 15.11 | 715,571 | -0.12(-0.77%) |
Jun 11, 2019 | 15.22 | 15.38 | 15.16 | 15.23 | 496,376 | +0.07(+0.46%) |
Jun 10, 2019 | 15.18 | 15.34 | 15.11 | 15.16 | 889,807 | +0.06(+0.37%) |
Jun 07, 2019 | 15.03 | 15.25 | 14.97 | 15.11 | 991,615 | +0.12(+0.83%) |
Jun 06, 2019 | 15.00 | 15.18 | 14.96 | 14.98 | 1,264,255 | -0.03(-0.23%) |
Jun 05, 2019 | 15.22 | 15.22 | 14.93 | 15.02 | 1,453,508 | -0.16(-1.05%) |
Jun 04, 2019 | 15.22 | 15.25 | 14.99 | 15.18 | 549,945 | +0.05(+0.32%) |
Jun 03, 2019 | 15.16 | 15.27 | 14.93 | 15.13 | 493,627 | +0.03(+0.23%) |
May 31, 2019 | 15.16 | 15.44 | 15.09 | 15.09 | 1,522,048 | -0.22(-1.45%) |
May 30, 2019 | 15.39 | 15.39 | 15.03 | 15.31 | 957,294 | -0.06(-0.41%) |
May 29, 2019 | 15.49 | 15.54 | 15.14 | 15.38 | 696,753 | -0.26(-1.68%) |
May 28, 2019 | 15.82 | 15.82 | 15.58 | 15.64 | 1,518,194 | -0.17(-1.05%) |
May 24, 2019 | 15.78 | 15.94 | 15.54 | 15.81 | 842,562 | +0.05(+0.31%) |
May 23, 2019 | 15.50 | 15.85 | 15.42 | 15.76 | 1,571,857 | -0.01(-0.09%) |
May 22, 2019 | 15.55 | 15.82 | 15.42 | 15.77 | 836,932 | +0.13(+0.84%) |
May 21, 2019 | 15.26 | 15.66 | 15.19 | 15.64 | 589,263 | +0.46(+3.05%) |
May 20, 2019 | 14.98 | 15.25 | 14.98 | 15.18 | 704,438 | +0.17(+1.15%) |
May 17, 2019 | 15.04 | 15.18 | 14.89 | 15.00 | 942,750 | -0.08(-0.55%) |
May 16, 2019 | 15.21 | 15.33 | 15.05 | 15.09 | 443,163 | -0.02(-0.14%) |
May 15, 2019 | 14.94 | 15.17 | 14.89 | 15.11 | 467,732 | +0.10(+0.64%) |
May 14, 2019 | 14.91 | 15.22 | 14.87 | 15.01 | 530,839 | +0.19(+1.31%) |
May 13, 2019 | 15.00 | 15.02 | 14.62 | 14.82 | 495,189 | -0.31(-2.06%) |
May 10, 2019 | 14.80 | 15.23 | 14.60 | 15.13 | 672,112 | +0.42(+2.82%) |
May 09, 2019 | 14.59 | 14.84 | 14.40 | 14.71 | 465,014 | +0.05(+0.33%) |
May 08, 2019 | 14.66 | 14.76 | 14.50 | 14.66 | 494,814 | -0.01(-0.09%) |
May 07, 2019 | 14.75 | 14.91 | 14.46 | 14.68 | 1,352,152 | -0.25(-1.67%) |
May 06, 2019 | 14.82 | 14.98 | 14.73 | 14.93 | 439,209 | -0.08(-0.51%) |
May 03, 2019 | 15.09 | 15.09 | 14.77 | 15.00 | 539,251 | +0.12(+0.79%) |
May 02, 2019 | 14.91 | 15.10 | 14.33 | 14.89 | 898,466 | -0.29(-1.91%) |