Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.49 | 13.63 | 13.24 | 13.44 | 4,223,918 | -0.03(-0.22%) |
Jul 30, 2019 | 13.29 | 13.48 | 12.92 | 13.47 | 4,953,260 | +0.09(+0.65%) |
Jul 29, 2019 | 13.49 | 13.91 | 13.32 | 13.38 | 7,456,081 | -0.32(-2.33%) |
Jul 26, 2019 | 13.06 | 13.93 | 12.15 | 13.70 | 13,321,105 | -0.76(-5.28%) |
Jul 25, 2019 | 14.91 | 14.96 | 14.36 | 14.46 | 5,356,043 | -0.63(-4.17%) |
Jul 24, 2019 | 14.89 | 15.17 | 14.88 | 15.09 | 2,456,991 | +0.14(+0.91%) |
Jul 23, 2019 | 14.57 | 15.10 | 14.50 | 14.95 | 3,854,631 | +0.64(+4.46%) |
Jul 22, 2019 | 14.37 | 14.59 | 14.14 | 14.32 | 2,468,400 | +0.01(+0.07%) |
Jul 19, 2019 | 14.23 | 14.57 | 14.18 | 14.31 | 2,039,341 | +0.14(+0.96%) |
Jul 18, 2019 | 14.27 | 14.43 | 14.11 | 14.17 | 2,224,780 | -0.14(-0.95%) |
Jul 17, 2019 | 14.47 | 14.59 | 14.28 | 14.31 | 2,488,808 | -0.29(-1.99%) |
Jul 16, 2019 | 14.44 | 14.76 | 14.32 | 14.60 | 2,383,905 | +0.02(+0.13%) |
Jul 15, 2019 | 14.65 | 14.73 | 14.34 | 14.58 | 2,030,513 | -0.07(-0.46%) |
Jul 12, 2019 | 14.20 | 14.77 | 14.20 | 14.65 | 2,900,895 | +0.52(+3.70%) |
Jul 11, 2019 | 14.34 | 14.36 | 14.04 | 14.12 | 2,012,820 | -0.14(-0.95%) |
Jul 10, 2019 | 14.13 | 14.36 | 13.98 | 14.26 | 3,028,385 | +0.21(+1.52%) |
Jul 09, 2019 | 14.16 | 14.23 | 13.95 | 14.05 | 2,036,857 | -0.20(-1.43%) |
Jul 08, 2019 | 14.49 | 14.66 | 14.17 | 14.25 | 2,320,414 | -0.29(-2.00%) |
Jul 05, 2019 | 14.34 | 14.64 | 14.33 | 14.54 | 2,298,510 | +0.15(+1.08%) |
Jul 03, 2019 | 14.56 | 14.58 | 14.33 | 14.38 | 1,767,663 | -0.08(-0.54%) |
Jul 02, 2019 | 14.71 | 14.83 | 14.39 | 14.46 | 2,720,013 | -0.27(-1.84%) |
Jul 01, 2019 | 15.21 | 15.31 | 14.67 | 14.73 | 2,424,818 | -0.07(-0.46%) |
Jun 28, 2019 | 14.81 | 15.06 | 14.77 | 14.80 | 3,129,464 | +0.06(+0.39%) |
Jun 27, 2019 | 14.65 | 14.87 | 14.59 | 14.74 | 2,939,956 | +0.13(+0.86%) |
Jun 26, 2019 | 14.46 | 14.81 | 14.46 | 14.62 | 2,767,231 | +0.24(+1.68%) |
Jun 25, 2019 | 14.42 | 14.65 | 14.35 | 14.37 | 2,507,318 | -0.01(-0.07%) |
Jun 24, 2019 | 14.68 | 14.72 | 14.36 | 14.38 | 3,129,360 | -0.30(-2.04%) |
Jun 21, 2019 | 14.57 | 14.75 | 14.39 | 14.68 | 4,420,347 | +0.14(+0.93%) |
Jun 20, 2019 | 14.59 | 14.80 | 14.42 | 14.55 | 2,704,653 | +0.12(+0.80%) |
Jun 19, 2019 | 14.48 | 14.56 | 14.32 | 14.43 | 2,341,801 | +0.03(+0.20%) |
Jun 18, 2019 | 14.40 | 14.74 | 14.33 | 14.40 | 3,715,450 | +0.08(+0.54%) |
Jun 17, 2019 | 14.37 | 14.49 | 14.24 | 14.33 | 2,224,989 | -0.02(-0.14%) |
Jun 14, 2019 | 14.42 | 14.46 | 14.19 | 14.35 | 2,401,268 | -0.08(-0.54%) |
Jun 13, 2019 | 14.42 | 14.65 | 14.33 | 14.42 | 2,223,745 | +0.05(+0.34%) |
Jun 12, 2019 | 14.38 | 14.62 | 14.24 | 14.37 | 2,115,700 | -0.06(-0.40%) |
Jun 11, 2019 | 14.41 | 14.74 | 14.38 | 14.43 | 3,472,924 | +0.12(+0.81%) |
Jun 10, 2019 | 14.50 | 14.79 | 14.23 | 14.32 | 5,046,767 | -0.12(-0.80%) |
Jun 07, 2019 | 14.30 | 14.55 | 14.20 | 14.43 | 3,063,612 | +0.18(+1.29%) |
Jun 06, 2019 | 14.19 | 14.59 | 13.92 | 14.25 | 5,098,966 | +0.21(+1.52%) |
Jun 05, 2019 | 13.99 | 14.18 | 13.53 | 14.04 | 6,555,196 | +0.08(+0.55%) |
Jun 04, 2019 | 13.58 | 14.04 | 13.45 | 13.96 | 6,030,593 | +0.53(+3.96%) |
Jun 03, 2019 | 12.88 | 13.62 | 12.80 | 13.43 | 5,328,332 | +0.45(+3.50%) |
May 31, 2019 | 13.14 | 13.16 | 12.92 | 12.97 | 7,096,291 | -0.50(-3.73%) |
May 30, 2019 | 13.79 | 13.94 | 13.44 | 13.47 | 4,244,481 | -0.32(-2.31%) |
May 29, 2019 | 13.77 | 13.83 | 13.50 | 13.79 | 5,971,694 | -0.05(-0.35%) |
May 28, 2019 | 14.17 | 14.23 | 13.81 | 13.84 | 17,797,834 | -0.32(-2.25%) |
May 24, 2019 | 14.16 | 14.20 | 13.97 | 14.16 | 3,083,357 | +0.06(+0.41%) |
May 23, 2019 | 14.35 | 14.39 | 13.99 | 14.10 | 4,375,694 | -0.34(-2.34%) |
May 22, 2019 | 14.76 | 14.78 | 14.38 | 14.44 | 5,538,340 | -0.45(-2.99%) |
May 21, 2019 | 14.92 | 15.09 | 14.79 | 14.89 | 4,932,632 | +0.08(+0.52%) |
May 20, 2019 | 15.21 | 15.23 | 14.80 | 14.81 | 4,101,886 | -0.41(-2.67%) |
May 17, 2019 | 15.43 | 15.56 | 15.20 | 15.22 | 5,274,251 | -0.34(-2.18%) |
May 16, 2019 | 16.12 | 16.18 | 15.41 | 15.55 | 6,236,946 | -0.66(-4.06%) |
May 15, 2019 | 15.96 | 16.23 | 15.67 | 16.21 | 2,535,963 | +0.14(+0.84%) |
May 14, 2019 | 16.09 | 16.21 | 15.84 | 16.08 | 4,549,313 | +0.03(+0.18%) |
May 13, 2019 | 16.25 | 16.26 | 15.62 | 16.05 | 3,793,494 | -0.62(-3.71%) |
May 10, 2019 | 16.53 | 16.73 | 16.13 | 16.67 | 2,683,490 | +0.06(+0.35%) |
May 09, 2019 | 16.69 | 16.70 | 16.32 | 16.61 | 2,885,502 | -0.36(-2.11%) |
May 08, 2019 | 17.08 | 17.16 | 16.84 | 16.97 | 2,209,080 | -0.14(-0.79%) |
May 07, 2019 | 17.48 | 17.61 | 16.88 | 17.10 | 3,230,652 | -0.54(-3.07%) |
May 06, 2019 | 17.46 | 17.68 | 17.23 | 17.64 | 2,587,699 | -0.15(-0.87%) |
May 03, 2019 | 17.79 | 17.91 | 17.71 | 17.80 | 2,351,233 | +0.14(+0.77%) |
May 02, 2019 | 17.90 | 17.98 | 17.56 | 17.66 | 3,824,664 | -0.25(-1.40%) |