Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.48 | 15.56 | 15.28 | 15.39 | 7,131,376 | -0.13(-0.83%) |
Jul 30, 2019 | 15.18 | 15.52 | 15.15 | 15.51 | 3,710,864 | +0.35(+2.32%) |
Jul 29, 2019 | 15.02 | 15.23 | 14.98 | 15.16 | 3,344,849 | +0.15(+1.01%) |
Jul 26, 2019 | 15.07 | 15.12 | 14.74 | 15.01 | 4,315,952 | +0.08(+0.54%) |
Jul 25, 2019 | 14.98 | 15.03 | 14.79 | 14.93 | 4,874,839 | -0.13(-0.85%) |
Jul 24, 2019 | 14.94 | 15.11 | 14.83 | 15.06 | 6,291,044 | +0.12(+0.80%) |
Jul 23, 2019 | 14.57 | 15.01 | 14.52 | 14.94 | 7,508,861 | +0.39(+2.70%) |
Jul 22, 2019 | 14.34 | 14.56 | 14.22 | 14.54 | 5,559,178 | +0.22(+1.51%) |
Jul 19, 2019 | 14.62 | 14.67 | 14.31 | 14.33 | 3,957,621 | -0.27(-1.87%) |
Jul 18, 2019 | 14.54 | 14.65 | 14.40 | 14.60 | 3,855,415 | +0.02(+0.17%) |
Jul 17, 2019 | 14.70 | 14.86 | 14.54 | 14.58 | 3,430,153 | -0.08(-0.55%) |
Jul 16, 2019 | 14.70 | 14.75 | 14.59 | 14.66 | 2,918,163 | -0.06(-0.38%) |
Jul 15, 2019 | 14.74 | 14.86 | 14.65 | 14.71 | 2,646,660 | -0.02(-0.16%) |
Jul 12, 2019 | 14.72 | 14.81 | 14.67 | 14.74 | 2,224,273 | +0.02(+0.16%) |
Jul 11, 2019 | 15.01 | 15.07 | 14.67 | 14.71 | 3,109,079 | -0.26(-1.71%) |
Jul 10, 2019 | 14.99 | 15.09 | 14.91 | 14.97 | 3,571,406 | +0.04(+0.27%) |
Jul 09, 2019 | 14.93 | 15.02 | 14.84 | 14.93 | 3,454,880 | +0.00(+0.00%) |
Jul 08, 2019 | 14.78 | 14.95 | 14.74 | 14.93 | 2,805,885 | +0.15(+1.03%) |
Jul 05, 2019 | 14.62 | 14.80 | 14.41 | 14.78 | 2,783,869 | +0.05(+0.33%) |
Jul 03, 2019 | 14.62 | 14.80 | 14.59 | 14.73 | 1,771,303 | +0.14(+0.93%) |
Jul 02, 2019 | 14.41 | 14.62 | 14.35 | 14.59 | 4,241,652 | +0.22(+1.50%) |
Jul 01, 2019 | 14.67 | 14.72 | 14.06 | 14.38 | 9,244,057 | -0.20(-1.37%) |
Jun 28, 2019 | 14.56 | 14.75 | 14.51 | 14.58 | 6,245,053 | +0.06(+0.43%) |
Jun 27, 2019 | 14.41 | 14.55 | 14.40 | 14.51 | 2,957,462 | +0.20(+1.38%) |
Jun 26, 2019 | 14.68 | 14.68 | 14.28 | 14.32 | 4,777,844 | -0.36(-2.47%) |
Jun 25, 2019 | 14.71 | 14.85 | 14.65 | 14.68 | 3,912,692 | -0.03(-0.21%) |
Jun 24, 2019 | 14.96 | 15.02 | 14.67 | 14.71 | 3,407,034 | -0.20(-1.32%) |
Jun 21, 2019 | 15.04 | 15.08 | 14.80 | 14.91 | 7,238,080 | -0.18(-1.20%) |
Jun 20, 2019 | 15.14 | 15.22 | 15.04 | 15.09 | 4,063,838 | +0.04(+0.26%) |
Jun 19, 2019 | 14.92 | 15.11 | 14.84 | 15.05 | 2,926,791 | +0.07(+0.47%) |
Jun 18, 2019 | 15.11 | 15.21 | 14.86 | 14.98 | 4,030,552 | -0.02(-0.11%) |
Jun 17, 2019 | 14.87 | 15.10 | 14.87 | 15.00 | 4,050,703 | +0.22(+1.50%) |
Jun 14, 2019 | 14.80 | 14.90 | 14.74 | 14.77 | 4,222,107 | +0.00(+0.00%) |
Jun 13, 2019 | 14.54 | 14.78 | 14.53 | 14.77 | 5,545,513 | +0.28(+1.90%) |
Jun 12, 2019 | 14.46 | 14.62 | 14.42 | 14.50 | 3,970,642 | +0.06(+0.38%) |
Jun 11, 2019 | 14.54 | 14.64 | 14.40 | 14.44 | 6,362,373 | +0.06(+0.44%) |
Jun 10, 2019 | 14.49 | 14.51 | 14.29 | 14.38 | 2,902,700 | -0.08(-0.55%) |
Jun 07, 2019 | 14.55 | 14.61 | 14.41 | 14.46 | 3,572,386 | -0.02(-0.11%) |
Jun 06, 2019 | 14.37 | 14.55 | 14.29 | 14.47 | 5,014,981 | +0.01(+0.05%) |
Jun 05, 2019 | 14.03 | 14.47 | 13.99 | 14.47 | 8,335,312 | +0.57(+4.09%) |
Jun 04, 2019 | 13.81 | 13.96 | 13.69 | 13.90 | 4,730,288 | +0.10(+0.74%) |
Jun 03, 2019 | 13.76 | 13.88 | 13.61 | 13.80 | 4,002,220 | +0.07(+0.52%) |
May 31, 2019 | 13.69 | 13.80 | 13.48 | 13.73 | 5,266,858 | -0.02(-0.11%) |
May 30, 2019 | 13.68 | 13.88 | 13.65 | 13.74 | 5,379,824 | +0.09(+0.69%) |
May 29, 2019 | 14.02 | 14.02 | 13.61 | 13.65 | 6,526,199 | -0.38(-2.70%) |
May 28, 2019 | 14.32 | 14.36 | 14.02 | 14.02 | 6,346,138 | -0.32(-2.20%) |
May 24, 2019 | 14.23 | 14.37 | 14.10 | 14.34 | 6,022,690 | +0.13(+0.94%) |
May 23, 2019 | 14.33 | 14.34 | 14.10 | 14.21 | 9,382,453 | -0.10(-0.72%) |
May 22, 2019 | 14.37 | 14.44 | 14.31 | 14.31 | 4,473,844 | -0.08(-0.55%) |
May 21, 2019 | 14.18 | 14.42 | 14.18 | 14.39 | 4,522,001 | +0.22(+1.56%) |
May 20, 2019 | 14.28 | 14.31 | 14.10 | 14.17 | 3,977,475 | -0.10(-0.72%) |
May 17, 2019 | 14.19 | 14.32 | 14.14 | 14.27 | 4,992,011 | -0.04(-0.28%) |
May 16, 2019 | 14.28 | 14.41 | 14.25 | 14.31 | 4,987,826 | +0.02(+0.17%) |
May 15, 2019 | 14.41 | 14.47 | 14.28 | 14.29 | 5,564,503 | -0.08(-0.55%) |
May 14, 2019 | 14.28 | 14.45 | 14.28 | 14.36 | 3,325,688 | +0.09(+0.66%) |
May 13, 2019 | 14.32 | 14.42 | 14.25 | 14.27 | 5,265,442 | -0.20(-1.36%) |
May 10, 2019 | 14.19 | 14.47 | 14.19 | 14.47 | 4,714,374 | +0.26(+1.83%) |
May 09, 2019 | 14.17 | 14.27 | 14.01 | 14.21 | 3,058,330 | +0.02(+0.11%) |
May 08, 2019 | 14.17 | 14.40 | 14.17 | 14.19 | 2,941,556 | +0.02(+0.17%) |
May 07, 2019 | 14.40 | 14.51 | 14.04 | 14.17 | 5,224,727 | -0.25(-1.75%) |
May 06, 2019 | 14.26 | 14.54 | 14.22 | 14.42 | 4,402,427 | +0.06(+0.44%) |
May 03, 2019 | 14.28 | 14.44 | 14.11 | 14.36 | 4,647,944 | +0.17(+1.17%) |
May 02, 2019 | 13.88 | 14.33 | 13.88 | 14.19 | 8,358,709 | +0.47(+3.39%) |