Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.17 | 15.11 | 13.94 | 15.00 | 19,677,808 | -1.10(-6.83%) |
Jul 30, 2019 | 16.23 | 16.32 | 16.00 | 16.10 | 4,767,355 | -0.08(-0.49%) |
Jul 29, 2019 | 16.00 | 16.21 | 15.82 | 16.18 | 4,001,518 | +0.23(+1.44%) |
Jul 26, 2019 | 15.85 | 16.03 | 15.81 | 15.95 | 2,645,900 | +0.18(+1.14%) |
Jul 25, 2019 | 15.85 | 15.90 | 15.66 | 15.77 | 3,374,849 | -0.08(-0.50%) |
Jul 24, 2019 | 15.39 | 15.93 | 15.29 | 15.85 | 5,286,748 | +0.47(+3.06%) |
Jul 23, 2019 | 15.29 | 15.38 | 15.15 | 15.38 | 1,710,037 | +0.12(+0.79%) |
Jul 22, 2019 | 15.50 | 15.51 | 15.15 | 15.26 | 1,860,906 | -0.11(-0.72%) |
Jul 19, 2019 | 15.53 | 15.63 | 15.36 | 15.37 | 1,694,100 | -0.09(-0.58%) |
Jul 18, 2019 | 15.43 | 15.54 | 15.31 | 15.46 | 1,508,647 | +0.01(+0.06%) |
Jul 17, 2019 | 15.38 | 15.66 | 15.32 | 15.45 | 2,486,554 | +0.09(+0.59%) |
Jul 16, 2019 | 15.31 | 15.51 | 15.20 | 15.36 | 2,357,703 | +0.02(+0.13%) |
Jul 15, 2019 | 15.74 | 15.74 | 15.29 | 15.34 | 3,072,677 | -0.42(-2.66%) |
Jul 12, 2019 | 15.75 | 15.88 | 15.61 | 15.76 | 1,752,800 | +0.08(+0.51%) |
Jul 11, 2019 | 15.75 | 15.94 | 15.59 | 15.68 | 2,657,254 | +0.01(+0.06%) |
Jul 10, 2019 | 15.48 | 15.73 | 15.44 | 15.67 | 2,296,889 | +0.23(+1.49%) |
Jul 09, 2019 | 15.12 | 15.52 | 15.08 | 15.44 | 2,232,017 | +0.33(+2.18%) |
Jul 08, 2019 | 15.12 | 15.31 | 15.03 | 15.11 | 1,994,933 | -0.07(-0.46%) |
Jul 05, 2019 | 15.15 | 15.20 | 14.87 | 15.18 | 1,621,600 | -0.07(-0.46%) |
Jul 03, 2019 | 14.95 | 15.37 | 14.90 | 15.25 | 2,739,700 | +0.55(+3.74%) |
Jul 02, 2019 | 14.89 | 14.99 | 14.63 | 14.70 | 1,758,519 | -0.25(-1.64%) |
Jul 01, 2019 | 14.91 | 15.02 | 14.84 | 14.95 | 2,028,389 | +0.13(+0.91%) |
Jun 28, 2019 | 14.83 | 14.95 | 14.75 | 14.81 | 4,215,600 | +0.03(+0.20%) |
Jun 27, 2019 | 14.80 | 14.91 | 14.64 | 14.78 | 3,474,522 | +0.13(+0.89%) |
Jun 26, 2019 | 14.86 | 14.93 | 14.57 | 14.65 | 2,701,809 | -0.08(-0.54%) |
Jun 25, 2019 | 14.55 | 14.83 | 14.55 | 14.73 | 2,432,815 | +0.21(+1.45%) |
Jun 24, 2019 | 14.62 | 14.75 | 14.44 | 14.52 | 2,814,039 | -0.09(-0.62%) |
Jun 21, 2019 | 14.76 | 14.85 | 14.52 | 14.61 | 3,922,000 | -0.25(-1.68%) |
Jun 20, 2019 | 15.06 | 15.15 | 14.68 | 14.86 | 3,318,798 | -0.03(-0.20%) |
Jun 19, 2019 | 14.67 | 14.92 | 14.65 | 14.89 | 2,176,334 | +0.24(+1.64%) |
Jun 18, 2019 | 14.66 | 14.85 | 14.55 | 14.65 | 1,918,118 | +0.15(+1.03%) |
Jun 17, 2019 | 14.43 | 14.67 | 14.41 | 14.50 | 2,439,858 | +0.08(+0.55%) |
Jun 14, 2019 | 14.54 | 14.60 | 14.31 | 14.42 | 1,639,600 | -0.18(-1.23%) |
Jun 13, 2019 | 14.55 | 14.67 | 14.45 | 14.60 | 2,161,955 | +0.10(+0.69%) |
Jun 12, 2019 | 14.37 | 14.64 | 14.32 | 14.50 | 1,879,905 | +0.07(+0.49%) |
Jun 11, 2019 | 14.67 | 14.71 | 14.22 | 14.43 | 2,183,577 | -0.15(-1.03%) |
Jun 10, 2019 | 14.58 | 14.86 | 14.50 | 14.58 | 2,789,726 | +0.15(+1.04%) |
Jun 07, 2019 | 14.43 | 14.59 | 14.33 | 14.43 | 2,300,600 | +0.01(+0.07%) |
Jun 06, 2019 | 14.52 | 14.54 | 14.31 | 14.42 | 2,386,007 | -0.09(-0.62%) |
Jun 05, 2019 | 14.55 | 14.56 | 14.28 | 14.51 | 3,068,492 | +0.02(+0.14%) |
Jun 04, 2019 | 14.24 | 14.50 | 14.11 | 14.49 | 2,771,511 | +0.46(+3.28%) |
Jun 03, 2019 | 14.48 | 14.53 | 13.93 | 14.03 | 6,511,916 | -0.56(-3.84%) |
May 31, 2019 | 14.87 | 14.91 | 14.45 | 14.59 | 3,738,900 | -0.51(-3.38%) |
May 30, 2019 | 14.81 | 15.11 | 14.69 | 15.10 | 5,611,819 | +0.29(+1.96%) |
May 29, 2019 | 14.15 | 14.90 | 13.85 | 14.81 | 10,392,882 | +0.57(+4.00%) |
May 28, 2019 | 14.39 | 14.48 | 14.14 | 14.24 | 5,005,644 | -0.12(-0.84%) |
May 24, 2019 | 14.34 | 14.47 | 14.23 | 14.36 | 3,224,300 | +0.08(+0.56%) |
May 23, 2019 | 14.49 | 14.50 | 13.98 | 14.28 | 5,557,967 | -0.28(-1.92%) |
May 22, 2019 | 14.57 | 14.77 | 14.54 | 14.56 | 2,187,570 | -0.10(-0.68%) |
May 21, 2019 | 14.56 | 14.87 | 14.48 | 14.66 | 4,015,910 | +0.20(+1.38%) |
May 20, 2019 | 14.90 | 14.95 | 14.41 | 14.46 | 3,200,754 | -0.48(-3.21%) |
May 17, 2019 | 15.32 | 15.33 | 14.92 | 14.94 | 3,981,200 | -0.51(-3.30%) |
May 16, 2019 | 15.48 | 15.54 | 15.25 | 15.45 | 6,148,137 | -0.05(-0.32%) |
May 15, 2019 | 15.43 | 15.66 | 15.31 | 15.50 | 4,153,895 | -0.07(-0.45%) |
May 14, 2019 | 15.45 | 15.77 | 15.24 | 15.57 | 6,270,330 | +0.25(+1.63%) |
May 13, 2019 | 15.16 | 15.33 | 14.91 | 15.32 | 6,551,265 | -0.28(-1.79%) |
May 10, 2019 | 15.58 | 15.68 | 15.18 | 15.60 | 2,124,300 | -0.05(-0.32%) |
May 09, 2019 | 15.70 | 15.82 | 15.43 | 15.65 | 2,863,961 | -0.20(-1.26%) |
May 08, 2019 | 15.84 | 16.07 | 15.75 | 15.85 | 2,419,711 | -0.04(-0.25%) |
May 07, 2019 | 16.13 | 16.29 | 15.77 | 15.89 | 3,740,950 | -0.43(-2.63%) |
May 06, 2019 | 16.27 | 16.50 | 16.12 | 16.32 | 4,178,357 | -0.28(-1.69%) |
May 03, 2019 | 16.19 | 16.63 | 16.07 | 16.60 | 5,286,500 | +0.51(+3.17%) |
May 02, 2019 | 16.10 | 16.33 | 15.85 | 16.09 | 5,493,728 | -0.10(-0.62%) |