Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.71 | 14.95 | 14.54 | 14.67 | 2,006,895 | -0.01(-0.07%) |
Jul 30, 2019 | 14.67 | 14.79 | 14.56 | 14.68 | 1,861,808 | -0.06(-0.41%) |
Jul 29, 2019 | 14.74 | 14.81 | 14.64 | 14.74 | 1,564,331 | +0.01(+0.07%) |
Jul 26, 2019 | 14.55 | 14.75 | 14.49 | 14.73 | 2,508,200 | +0.24(+1.66%) |
Jul 25, 2019 | 14.75 | 14.80 | 14.46 | 14.49 | 954,151 | -0.17(-1.16%) |
Jul 24, 2019 | 14.37 | 14.67 | 14.37 | 14.66 | 2,098,788 | +0.21(+1.45%) |
Jul 23, 2019 | 14.24 | 14.54 | 14.20 | 14.45 | 1,148,773 | +0.16(+1.12%) |
Jul 22, 2019 | 14.28 | 14.40 | 14.24 | 14.29 | 576,055 | +0.03(+0.21%) |
Jul 19, 2019 | 14.40 | 14.64 | 14.24 | 14.26 | 1,672,300 | -0.13(-0.90%) |
Jul 18, 2019 | 14.37 | 14.45 | 14.25 | 14.39 | 1,288,875 | +0.01(+0.07%) |
Jul 17, 2019 | 14.61 | 14.67 | 14.32 | 14.38 | 2,640,067 | -0.26(-1.78%) |
Jul 16, 2019 | 14.67 | 14.85 | 14.57 | 14.64 | 1,659,811 | +0.00(+0.00%) |
Jul 15, 2019 | 14.64 | 14.66 | 14.48 | 14.64 | 1,602,858 | +0.06(+0.41%) |
Jul 12, 2019 | 14.38 | 14.67 | 14.36 | 14.58 | 1,799,300 | +0.24(+1.67%) |
Jul 11, 2019 | 14.33 | 14.49 | 14.27 | 14.34 | 1,681,586 | +0.06(+0.42%) |
Jul 10, 2019 | 14.26 | 14.39 | 14.16 | 14.28 | 1,393,973 | +0.09(+0.63%) |
Jul 09, 2019 | 13.98 | 14.21 | 13.87 | 14.19 | 2,294,890 | +0.34(+2.45%) |
Jul 08, 2019 | 13.99 | 14.02 | 13.78 | 13.85 | 1,204,332 | -0.23(-1.63%) |
Jul 05, 2019 | 14.10 | 14.13 | 13.97 | 14.08 | 1,267,900 | -0.12(-0.85%) |
Jul 03, 2019 | 14.10 | 14.21 | 13.96 | 14.20 | 1,461,100 | +0.15(+1.07%) |
Jul 02, 2019 | 14.02 | 14.18 | 13.95 | 14.05 | 3,110,913 | +0.15(+1.08%) |
Jul 01, 2019 | 13.75 | 14.02 | 13.68 | 13.90 | 3,124,958 | +0.61(+4.59%) |
Jun 28, 2019 | 13.31 | 13.39 | 13.20 | 13.29 | 8,878,200 | -0.01(-0.08%) |
Jun 27, 2019 | 13.29 | 13.37 | 13.19 | 13.30 | 2,387,772 | +0.11(+0.83%) |
Jun 26, 2019 | 13.33 | 13.47 | 13.16 | 13.19 | 1,745,351 | -0.04(-0.30%) |
Jun 25, 2019 | 13.30 | 13.45 | 13.15 | 13.23 | 2,015,160 | -0.07(-0.53%) |
Jun 24, 2019 | 13.59 | 13.73 | 13.21 | 13.30 | 2,467,933 | -0.30(-2.21%) |
Jun 21, 2019 | 13.57 | 13.71 | 13.51 | 13.60 | 2,230,100 | -0.03(-0.22%) |
Jun 20, 2019 | 13.75 | 13.90 | 13.55 | 13.63 | 3,105,555 | -0.02(-0.15%) |
Jun 19, 2019 | 13.59 | 13.67 | 13.47 | 13.65 | 1,809,712 | +0.11(+0.81%) |
Jun 18, 2019 | 13.08 | 13.68 | 13.02 | 13.54 | 4,723,477 | +0.55(+4.23%) |
Jun 17, 2019 | 12.90 | 13.16 | 12.90 | 12.99 | 1,415,851 | +0.07(+0.54%) |
Jun 14, 2019 | 13.05 | 13.08 | 12.91 | 12.92 | 2,451,300 | -0.17(-1.30%) |
Jun 13, 2019 | 13.10 | 13.20 | 13.03 | 13.09 | 997,068 | +0.04(+0.31%) |
Jun 12, 2019 | 13.12 | 13.15 | 12.96 | 13.05 | 1,002,602 | -0.08(-0.61%) |
Jun 11, 2019 | 13.32 | 13.35 | 13.12 | 13.13 | 1,815,937 | -0.05(-0.38%) |
Jun 10, 2019 | 13.20 | 13.42 | 13.14 | 13.18 | 2,566,905 | +0.04(+0.30%) |
Jun 07, 2019 | 12.74 | 13.16 | 12.69 | 13.14 | 2,897,800 | +0.47(+3.71%) |
Jun 06, 2019 | 12.34 | 12.70 | 12.30 | 12.67 | 2,421,847 | +0.39(+3.18%) |
Jun 05, 2019 | 12.23 | 12.32 | 12.15 | 12.28 | 1,529,344 | +0.05(+0.41%) |
Jun 04, 2019 | 12.07 | 12.26 | 12.01 | 12.23 | 1,657,752 | +0.29(+2.43%) |
Jun 03, 2019 | 11.77 | 12.15 | 11.77 | 11.94 | 2,519,344 | -0.11(-0.91%) |
May 31, 2019 | 12.10 | 12.18 | 12.01 | 12.05 | 1,848,600 | -0.14(-1.15%) |
May 30, 2019 | 12.05 | 12.21 | 12.03 | 12.19 | 1,956,302 | +0.22(+1.84%) |
May 29, 2019 | 12.05 | 12.15 | 11.92 | 11.97 | 4,010,901 | -0.15(-1.24%) |
May 28, 2019 | 12.18 | 12.32 | 12.09 | 12.12 | 2,558,317 | -0.05(-0.41%) |
May 24, 2019 | 12.09 | 12.21 | 12.01 | 12.17 | 2,576,400 | +0.18(+1.50%) |
May 23, 2019 | 12.30 | 12.30 | 11.91 | 11.99 | 2,031,739 | -0.36(-2.91%) |
May 22, 2019 | 12.48 | 12.55 | 12.32 | 12.35 | 2,015,630 | -0.17(-1.36%) |
May 21, 2019 | 12.63 | 12.80 | 12.44 | 12.52 | 2,878,346 | +0.00(+0.00%) |
May 20, 2019 | 12.65 | 12.75 | 12.48 | 12.52 | 2,062,513 | -0.28(-2.19%) |
May 17, 2019 | 13.14 | 13.16 | 12.79 | 12.80 | 2,216,100 | -0.47(-3.54%) |
May 16, 2019 | 13.44 | 13.54 | 13.26 | 13.27 | 4,713,660 | -0.11(-0.82%) |
May 15, 2019 | 13.20 | 13.48 | 13.18 | 13.38 | 2,070,252 | +0.10(+0.75%) |
May 14, 2019 | 13.12 | 13.45 | 13.06 | 13.28 | 2,305,586 | +0.16(+1.22%) |
May 13, 2019 | 13.37 | 13.42 | 13.10 | 13.12 | 3,439,217 | -0.52(-3.81%) |
May 10, 2019 | 13.51 | 13.71 | 13.34 | 13.64 | 1,671,600 | +0.06(+0.44%) |
May 09, 2019 | 13.35 | 13.64 | 13.27 | 13.58 | 1,968,426 | +0.08(+0.59%) |
May 08, 2019 | 13.58 | 13.68 | 13.44 | 13.50 | 2,057,926 | -0.09(-0.66%) |
May 07, 2019 | 13.60 | 13.70 | 13.36 | 13.59 | 2,577,869 | -0.16(-1.16%) |
May 06, 2019 | 13.44 | 13.87 | 13.31 | 13.75 | 3,364,151 | +0.01(+0.07%) |
May 03, 2019 | 13.59 | 14.00 | 13.04 | 13.74 | 6,098,200 | +0.49(+3.70%) |
May 02, 2019 | 13.23 | 13.40 | 13.05 | 13.25 | 3,359,487 | -0.09(-0.67%) |