Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.73 | 14.79 | 14.44 | 14.51 | 14,069,297 | -0.19(-1.31%) |
Jul 30, 2019 | 14.51 | 14.74 | 14.46 | 14.70 | 4,515,274 | +0.08(+0.53%) |
Jul 29, 2019 | 14.58 | 14.65 | 14.50 | 14.63 | 3,925,598 | +0.10(+0.71%) |
Jul 26, 2019 | 14.52 | 14.61 | 14.44 | 14.52 | 4,289,543 | +0.03(+0.18%) |
Jul 25, 2019 | 14.40 | 14.55 | 14.39 | 14.50 | 3,208,189 | +0.03(+0.24%) |
Jul 24, 2019 | 14.44 | 14.50 | 14.36 | 14.46 | 2,750,226 | +0.03(+0.24%) |
Jul 23, 2019 | 14.61 | 14.63 | 14.37 | 14.43 | 3,458,999 | -0.20(-1.35%) |
Jul 22, 2019 | 14.80 | 14.82 | 14.46 | 14.63 | 6,439,359 | -0.14(-0.93%) |
Jul 19, 2019 | 15.03 | 15.04 | 14.76 | 14.76 | 3,927,503 | -0.27(-1.77%) |
Jul 18, 2019 | 15.12 | 15.12 | 14.76 | 15.03 | 5,772,300 | -0.10(-0.68%) |
Jul 17, 2019 | 14.87 | 15.26 | 14.86 | 15.13 | 13,222,284 | +0.31(+2.08%) |
Jul 16, 2019 | 14.69 | 14.83 | 14.67 | 14.82 | 7,053,538 | +0.12(+0.82%) |
Jul 15, 2019 | 14.64 | 14.72 | 14.54 | 14.70 | 3,931,065 | +0.06(+0.41%) |
Jul 12, 2019 | 14.56 | 14.65 | 14.44 | 14.64 | 3,339,188 | +0.10(+0.71%) |
Jul 11, 2019 | 14.58 | 14.60 | 14.39 | 14.54 | 4,024,396 | -0.03(-0.18%) |
Jul 10, 2019 | 14.65 | 14.70 | 14.55 | 14.57 | 4,005,234 | -0.06(-0.41%) |
Jul 09, 2019 | 14.67 | 14.74 | 14.54 | 14.63 | 4,396,510 | -0.08(-0.53%) |
Jul 08, 2019 | 14.62 | 14.76 | 14.60 | 14.70 | 3,922,590 | +0.03(+0.18%) |
Jul 05, 2019 | 14.72 | 14.73 | 14.49 | 14.68 | 4,446,419 | -0.14(-0.93%) |
Jul 03, 2019 | 14.62 | 14.94 | 14.60 | 14.82 | 6,141,032 | +0.28(+1.95%) |
Jul 02, 2019 | 14.44 | 14.68 | 14.38 | 14.53 | 6,471,075 | +0.15(+1.07%) |
Jul 01, 2019 | 14.42 | 14.47 | 14.28 | 14.38 | 4,545,163 | +0.01(+0.06%) |
Jun 28, 2019 | 14.19 | 14.40 | 14.17 | 14.37 | 8,076,615 | +0.19(+1.33%) |
Jun 27, 2019 | 13.97 | 14.18 | 13.96 | 14.18 | 5,595,090 | +0.19(+1.35%) |
Jun 26, 2019 | 14.27 | 14.27 | 13.96 | 13.99 | 4,676,950 | -0.28(-1.98%) |
Jun 25, 2019 | 14.29 | 14.36 | 14.17 | 14.28 | 5,649,363 | +0.02(+0.12%) |
Jun 24, 2019 | 14.44 | 14.46 | 14.14 | 14.26 | 4,507,028 | -0.11(-0.78%) |
Jun 21, 2019 | 14.51 | 14.51 | 14.28 | 14.37 | 5,887,814 | -0.15(-1.00%) |
Jun 20, 2019 | 14.35 | 14.58 | 14.23 | 14.52 | 7,082,237 | +0.31(+2.17%) |
Jun 19, 2019 | 14.37 | 14.44 | 13.95 | 14.21 | 8,417,617 | -0.23(-1.60%) |
Jun 18, 2019 | 14.58 | 14.60 | 14.36 | 14.44 | 4,732,072 | +0.01(+0.06%) |
Jun 17, 2019 | 14.65 | 14.70 | 14.31 | 14.43 | 4,959,268 | -0.22(-1.52%) |
Jun 14, 2019 | 14.46 | 14.75 | 14.46 | 14.65 | 4,475,928 | +0.20(+1.36%) |
Jun 13, 2019 | 14.41 | 14.51 | 14.35 | 14.46 | 3,540,879 | +0.09(+0.60%) |
Jun 12, 2019 | 14.04 | 14.39 | 14.04 | 14.37 | 4,502,232 | +0.33(+2.32%) |
Jun 11, 2019 | 14.12 | 14.24 | 13.92 | 14.04 | 7,022,170 | -0.04(-0.30%) |
Jun 10, 2019 | 14.31 | 14.31 | 14.01 | 14.09 | 4,122,539 | -0.23(-1.62%) |
Jun 07, 2019 | 14.63 | 14.67 | 14.30 | 14.32 | 4,443,970 | -0.22(-1.53%) |
Jun 06, 2019 | 14.13 | 14.57 | 14.07 | 14.54 | 11,193,789 | +0.40(+2.85%) |
Jun 05, 2019 | 13.87 | 14.15 | 13.87 | 14.14 | 8,476,210 | +0.35(+2.55%) |
Jun 04, 2019 | 13.67 | 13.82 | 13.52 | 13.79 | 8,186,540 | +0.13(+0.94%) |
Jun 03, 2019 | 13.61 | 13.67 | 13.51 | 13.66 | 6,489,420 | +0.11(+0.82%) |
May 31, 2019 | 13.56 | 13.67 | 13.47 | 13.55 | 6,111,173 | -0.08(-0.57%) |
May 30, 2019 | 13.78 | 13.86 | 13.57 | 13.62 | 4,648,060 | -0.15(-1.06%) |
May 29, 2019 | 13.96 | 13.99 | 13.76 | 13.77 | 8,942,899 | -0.24(-1.71%) |
May 28, 2019 | 14.23 | 14.27 | 14.01 | 14.01 | 10,231,074 | -0.14(-0.97%) |
May 24, 2019 | 14.46 | 14.46 | 14.13 | 14.15 | 6,439,388 | -0.25(-1.73%) |
May 23, 2019 | 14.10 | 14.43 | 14.08 | 14.40 | 9,154,226 | +0.21(+1.45%) |
May 22, 2019 | 14.15 | 14.23 | 14.10 | 14.19 | 8,058,230 | +0.15(+1.10%) |
May 21, 2019 | 13.96 | 14.17 | 13.94 | 14.04 | 8,527,039 | +0.11(+0.80%) |
May 20, 2019 | 13.91 | 14.08 | 13.90 | 13.92 | 7,760,340 | -0.09(-0.61%) |
May 17, 2019 | 13.91 | 14.02 | 13.91 | 14.01 | 7,042,282 | -0.01(-0.06%) |
May 16, 2019 | 13.87 | 14.10 | 13.83 | 14.02 | 8,218,484 | +0.11(+0.80%) |
May 15, 2019 | 13.70 | 13.94 | 13.63 | 13.91 | 7,988,943 | +0.12(+0.87%) |
May 14, 2019 | 14.00 | 14.06 | 13.77 | 13.79 | 7,772,973 | -0.03(-0.19%) |
May 13, 2019 | 13.79 | 13.85 | 13.61 | 13.81 | 6,528,819 | -0.12(-0.86%) |
May 10, 2019 | 13.80 | 13.97 | 13.64 | 13.93 | 7,020,705 | +0.11(+0.81%) |
May 09, 2019 | 13.68 | 13.95 | 13.61 | 13.82 | 14,516,269 | +0.12(+0.88%) |
May 08, 2019 | 14.22 | 14.27 | 13.68 | 13.70 | 10,497,541 | -0.47(-3.33%) |
May 07, 2019 | 14.33 | 14.51 | 13.97 | 14.17 | 9,832,943 | -0.24(-1.67%) |
May 06, 2019 | 14.42 | 14.47 | 14.28 | 14.41 | 8,335,138 | -0.10(-0.71%) |
May 03, 2019 | 14.68 | 14.79 | 14.52 | 14.52 | 8,787,749 | -0.10(-0.70%) |
May 02, 2019 | 14.46 | 14.72 | 14.34 | 14.62 | 14,836,989 | +0.13(+0.89%) |