Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.69 | 14.73 | 14.50 | 14.58 | 11,236,911 | -0.13(-0.92%) |
Jul 30, 2019 | 14.42 | 14.71 | 14.40 | 14.71 | 7,690,442 | +0.16(+1.09%) |
Jul 29, 2019 | 14.65 | 14.76 | 14.54 | 14.55 | 7,032,790 | -0.13(-0.92%) |
Jul 26, 2019 | 14.45 | 14.69 | 14.37 | 14.69 | 9,620,396 | +0.31(+2.15%) |
Jul 25, 2019 | 14.61 | 14.69 | 14.31 | 14.38 | 13,796,239 | -0.25(-1.74%) |
Jul 24, 2019 | 14.27 | 14.67 | 14.27 | 14.63 | 13,274,410 | +0.37(+2.62%) |
Jul 23, 2019 | 13.81 | 14.29 | 13.77 | 14.26 | 12,856,154 | +0.48(+3.45%) |
Jul 22, 2019 | 13.85 | 13.89 | 13.74 | 13.78 | 13,046,754 | -0.06(-0.46%) |
Jul 19, 2019 | 13.76 | 13.96 | 13.72 | 13.85 | 9,575,529 | +0.11(+0.81%) |
Jul 18, 2019 | 13.62 | 13.91 | 13.53 | 13.73 | 12,767,014 | +0.14(+1.05%) |
Jul 17, 2019 | 13.69 | 13.75 | 13.55 | 13.59 | 12,371,894 | -0.20(-1.44%) |
Jul 16, 2019 | 13.81 | 13.90 | 13.64 | 13.79 | 16,829,486 | -0.17(-1.19%) |
Jul 15, 2019 | 14.19 | 14.23 | 13.90 | 13.96 | 10,678,751 | -0.22(-1.57%) |
Jul 12, 2019 | 14.19 | 14.23 | 14.07 | 14.18 | 7,618,631 | +0.03(+0.22%) |
Jul 11, 2019 | 13.98 | 14.16 | 13.95 | 14.15 | 8,197,784 | +0.17(+1.25%) |
Jul 10, 2019 | 14.11 | 14.19 | 13.93 | 13.97 | 9,316,383 | -0.18(-1.29%) |
Jul 09, 2019 | 14.07 | 14.27 | 14.00 | 14.16 | 10,037,076 | +0.02(+0.17%) |
Jul 08, 2019 | 14.17 | 14.30 | 14.06 | 14.13 | 8,546,357 | -0.15(-1.06%) |
Jul 05, 2019 | 14.27 | 14.46 | 14.22 | 14.28 | 7,211,169 | +0.17(+1.18%) |
Jul 03, 2019 | 14.08 | 14.13 | 13.95 | 14.12 | 5,696,139 | +0.10(+0.68%) |
Jul 02, 2019 | 14.15 | 14.20 | 13.93 | 14.02 | 11,402,919 | -0.13(-0.95%) |
Jul 01, 2019 | 14.23 | 14.34 | 14.03 | 14.16 | 10,152,782 | +0.07(+0.51%) |
Jun 28, 2019 | 13.95 | 14.11 | 13.77 | 14.08 | 16,717,759 | +0.33(+2.36%) |
Jun 27, 2019 | 13.69 | 13.87 | 13.68 | 13.76 | 13,824,358 | +0.13(+0.99%) |
Jun 26, 2019 | 13.56 | 13.71 | 13.54 | 13.62 | 11,508,251 | +0.11(+0.82%) |
Jun 25, 2019 | 13.54 | 13.57 | 13.33 | 13.51 | 11,008,648 | -0.06(-0.41%) |
Jun 24, 2019 | 13.54 | 13.74 | 13.45 | 13.57 | 11,353,244 | +0.04(+0.29%) |
Jun 21, 2019 | 13.46 | 13.69 | 13.44 | 13.53 | 23,325,488 | +0.13(+1.01%) |
Jun 20, 2019 | 13.49 | 13.52 | 13.06 | 13.39 | 20,206,310 | -0.06(-0.47%) |
Jun 19, 2019 | 13.71 | 13.87 | 13.41 | 13.46 | 11,482,160 | -0.19(-1.40%) |
Jun 18, 2019 | 13.39 | 13.68 | 13.33 | 13.65 | 12,602,167 | +0.25(+1.90%) |
Jun 17, 2019 | 13.60 | 13.71 | 13.36 | 13.39 | 8,208,513 | -0.21(-1.57%) |
Jun 14, 2019 | 13.54 | 13.62 | 13.31 | 13.61 | 10,082,177 | +0.06(+0.47%) |
Jun 13, 2019 | 13.56 | 13.65 | 13.46 | 13.54 | 6,715,617 | +0.04(+0.29%) |
Jun 12, 2019 | 13.65 | 13.78 | 13.45 | 13.50 | 6,720,973 | -0.17(-1.28%) |
Jun 11, 2019 | 13.52 | 13.79 | 13.52 | 13.68 | 11,584,300 | +0.25(+1.89%) |
Jun 10, 2019 | 13.41 | 13.62 | 13.39 | 13.43 | 15,539,391 | +0.17(+1.26%) |
Jun 07, 2019 | 13.37 | 13.40 | 13.23 | 13.26 | 9,585,990 | -0.18(-1.36%) |
Jun 06, 2019 | 13.38 | 13.49 | 13.27 | 13.44 | 6,043,723 | +0.04(+0.30%) |
Jun 05, 2019 | 13.44 | 13.46 | 13.20 | 13.40 | 8,829,988 | -0.04(-0.29%) |
Jun 04, 2019 | 13.14 | 13.46 | 13.08 | 13.44 | 9,514,126 | +0.52(+4.05%) |
Jun 03, 2019 | 12.65 | 12.99 | 12.58 | 12.92 | 9,536,932 | +0.25(+1.94%) |
May 31, 2019 | 12.73 | 12.86 | 12.66 | 12.67 | 10,579,121 | -0.26(-2.02%) |
May 30, 2019 | 13.09 | 13.20 | 12.81 | 12.93 | 6,320,909 | -0.14(-1.09%) |
May 29, 2019 | 12.83 | 13.10 | 12.73 | 13.08 | 9,235,569 | +0.10(+0.79%) |
May 28, 2019 | 13.12 | 13.19 | 12.97 | 12.97 | 9,636,992 | -0.22(-1.68%) |
May 24, 2019 | 13.05 | 13.23 | 13.03 | 13.20 | 7,400,721 | +0.22(+1.71%) |
May 23, 2019 | 13.00 | 13.02 | 12.82 | 12.97 | 9,061,187 | -0.15(-1.14%) |
May 22, 2019 | 13.22 | 13.22 | 13.12 | 13.12 | 10,330,511 | -0.19(-1.42%) |
May 21, 2019 | 13.29 | 13.45 | 13.27 | 13.31 | 9,896,448 | +0.06(+0.47%) |
May 20, 2019 | 13.17 | 13.32 | 13.14 | 13.25 | 11,630,109 | +0.09(+0.72%) |
May 17, 2019 | 12.99 | 13.44 | 12.99 | 13.15 | 13,371,460 | -0.02(-0.12%) |
May 16, 2019 | 13.12 | 13.31 | 13.08 | 13.17 | 9,363,828 | +0.16(+1.21%) |
May 15, 2019 | 13.04 | 13.12 | 12.80 | 13.01 | 14,826,171 | -0.27(-2.07%) |
May 14, 2019 | 12.97 | 13.36 | 12.97 | 13.29 | 18,132,480 | +0.31(+2.36%) |
May 13, 2019 | 13.29 | 13.34 | 12.93 | 12.98 | 19,927,130 | -0.60(-4.45%) |
May 10, 2019 | 13.48 | 13.66 | 13.32 | 13.59 | 11,698,691 | +0.01(+0.06%) |
May 09, 2019 | 13.36 | 13.60 | 13.24 | 13.58 | 12,949,962 | +0.09(+0.64%) |
May 08, 2019 | 13.57 | 13.67 | 13.48 | 13.49 | 15,983,831 | -0.13(-0.98%) |
May 07, 2019 | 13.70 | 13.79 | 13.54 | 13.62 | 13,150,646 | -0.26(-1.87%) |
May 06, 2019 | 13.65 | 14.00 | 13.65 | 13.88 | 11,741,493 | -0.03(-0.23%) |
May 03, 2019 | 13.85 | 14.01 | 13.81 | 13.92 | 13,878,410 | +0.09(+0.62%) |
May 02, 2019 | 13.66 | 13.84 | 13.58 | 13.83 | 12,474,817 | +0.20(+1.50%) |