Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.20 | 15.49 | 14.67 | 14.75 | 1,902,041 | -0.57(-3.72%) |
Jul 30, 2019 | 15.22 | 15.34 | 14.90 | 15.32 | 1,468,579 | -0.03(-0.20%) |
Jul 29, 2019 | 15.25 | 15.42 | 15.06 | 15.35 | 1,138,402 | +0.07(+0.46%) |
Jul 26, 2019 | 15.03 | 15.29 | 14.96 | 15.28 | 1,255,100 | +0.35(+2.34%) |
Jul 25, 2019 | 15.07 | 15.14 | 14.86 | 14.93 | 1,485,939 | -0.13(-0.86%) |
Jul 24, 2019 | 15.25 | 15.28 | 14.77 | 15.06 | 2,147,520 | -0.23(-1.50%) |
Jul 23, 2019 | 15.56 | 15.63 | 15.24 | 15.29 | 1,416,499 | -0.20(-1.29%) |
Jul 22, 2019 | 14.99 | 15.55 | 14.84 | 15.49 | 1,413,838 | +0.56(+3.75%) |
Jul 19, 2019 | 15.27 | 15.42 | 14.83 | 14.93 | 2,089,400 | -0.37(-2.42%) |
Jul 18, 2019 | 14.90 | 15.41 | 14.66 | 15.30 | 1,694,753 | +0.31(+2.07%) |
Jul 17, 2019 | 14.50 | 15.00 | 14.43 | 14.99 | 1,340,385 | +0.52(+3.59%) |
Jul 16, 2019 | 14.31 | 14.56 | 14.04 | 14.47 | 1,653,941 | +0.25(+1.76%) |
Jul 15, 2019 | 14.67 | 14.76 | 14.11 | 14.22 | 1,643,540 | -0.45(-3.07%) |
Jul 12, 2019 | 14.21 | 14.68 | 13.97 | 14.67 | 1,171,400 | +0.52(+3.67%) |
Jul 11, 2019 | 14.17 | 14.29 | 13.73 | 14.15 | 1,518,066 | +0.13(+0.93%) |
Jul 10, 2019 | 14.07 | 14.25 | 13.78 | 14.02 | 1,281,020 | +0.02(+0.14%) |
Jul 09, 2019 | 14.00 | 14.24 | 13.85 | 14.00 | 1,865,338 | +0.00(+0.00%) |
Jul 08, 2019 | 14.14 | 14.32 | 13.90 | 14.00 | 1,405,853 | -0.15(-1.06%) |
Jul 05, 2019 | 14.78 | 14.80 | 14.09 | 14.15 | 2,072,700 | -0.78(-5.22%) |
Jul 03, 2019 | 14.30 | 14.94 | 14.07 | 14.93 | 2,029,300 | +0.74(+5.21%) |
Jul 02, 2019 | 14.00 | 14.21 | 13.79 | 14.19 | 1,926,584 | +0.13(+0.92%) |
Jul 01, 2019 | 14.27 | 14.31 | 13.99 | 14.06 | 1,456,969 | +0.19(+1.37%) |
Jun 28, 2019 | 13.86 | 14.05 | 13.68 | 13.87 | 5,503,500 | +0.02(+0.14%) |
Jun 27, 2019 | 13.48 | 13.89 | 13.35 | 13.85 | 1,988,284 | +0.57(+4.29%) |
Jun 26, 2019 | 13.04 | 13.41 | 13.04 | 13.28 | 2,567,725 | +0.28(+2.15%) |
Jun 25, 2019 | 12.86 | 13.19 | 12.80 | 13.00 | 2,740,414 | +0.20(+1.56%) |
Jun 24, 2019 | 13.09 | 13.31 | 12.79 | 12.80 | 2,091,706 | -0.32(-2.44%) |
Jun 21, 2019 | 13.30 | 13.32 | 12.72 | 13.12 | 3,488,000 | -0.17(-1.28%) |
Jun 20, 2019 | 13.39 | 13.68 | 13.24 | 13.29 | 1,847,074 | +0.05(+0.38%) |
Jun 19, 2019 | 13.32 | 13.43 | 13.07 | 13.24 | 1,283,376 | +0.00(+0.00%) |
Jun 18, 2019 | 13.19 | 13.47 | 12.96 | 13.24 | 1,702,994 | +0.19(+1.46%) |
Jun 17, 2019 | 12.45 | 13.19 | 12.37 | 13.05 | 3,092,833 | +0.69(+5.58%) |
Jun 14, 2019 | 12.71 | 12.85 | 12.27 | 12.36 | 1,418,400 | -0.38(-2.98%) |
Jun 13, 2019 | 12.60 | 12.86 | 12.51 | 12.74 | 1,225,900 | +0.18(+1.43%) |
Jun 12, 2019 | 12.51 | 12.79 | 12.36 | 12.56 | 1,350,146 | +0.08(+0.64%) |
Jun 11, 2019 | 12.77 | 12.89 | 12.35 | 12.48 | 1,700,339 | -0.21(-1.65%) |
Jun 10, 2019 | 13.02 | 13.11 | 12.68 | 12.69 | 1,966,429 | -0.24(-1.86%) |
Jun 07, 2019 | 12.66 | 13.18 | 12.34 | 12.93 | 5,717,200 | +0.40(+3.19%) |
Jun 06, 2019 | 12.67 | 12.96 | 12.22 | 12.53 | 3,443,803 | -0.14(-1.10%) |
Jun 05, 2019 | 12.27 | 13.05 | 12.15 | 12.67 | 6,875,995 | +0.43(+3.51%) |
Jun 04, 2019 | 12.36 | 12.36 | 11.81 | 12.24 | 5,304,733 | +0.26(+2.17%) |
Jun 03, 2019 | 12.85 | 12.92 | 11.59 | 11.98 | 8,927,962 | -1.09(-8.34%) |
May 31, 2019 | 13.30 | 13.37 | 13.02 | 13.07 | 3,181,100 | -0.42(-3.11%) |
May 30, 2019 | 14.14 | 14.24 | 13.01 | 13.49 | 4,157,941 | -0.55(-3.92%) |
May 29, 2019 | 14.00 | 14.25 | 13.74 | 14.04 | 2,376,970 | -0.02(-0.14%) |
May 28, 2019 | 14.86 | 14.97 | 14.01 | 14.06 | 4,433,740 | -0.74(-5.00%) |
May 24, 2019 | 14.52 | 14.83 | 14.43 | 14.80 | 1,538,600 | +0.37(+2.56%) |
May 23, 2019 | 14.65 | 14.75 | 14.12 | 14.43 | 3,133,563 | -0.37(-2.50%) |
May 22, 2019 | 15.87 | 16.00 | 14.74 | 14.80 | 1,679,199 | -1.03(-6.51%) |
May 21, 2019 | 15.55 | 16.05 | 15.48 | 15.83 | 1,230,365 | +0.39(+2.53%) |
May 20, 2019 | 15.50 | 15.77 | 15.27 | 15.44 | 1,459,360 | -0.17(-1.09%) |
May 17, 2019 | 15.82 | 16.19 | 15.59 | 15.61 | 2,226,200 | -0.45(-2.80%) |
May 16, 2019 | 15.26 | 16.26 | 15.19 | 16.06 | 3,583,629 | +1.13(+7.57%) |
May 15, 2019 | 15.33 | 15.33 | 14.58 | 14.93 | 2,274,287 | -0.48(-3.11%) |
May 14, 2019 | 14.91 | 15.83 | 14.87 | 15.41 | 2,190,820 | +0.51(+3.42%) |
May 13, 2019 | 14.85 | 15.49 | 14.79 | 14.90 | 3,843,075 | -0.34(-2.23%) |
May 10, 2019 | 14.14 | 15.46 | 13.90 | 15.24 | 3,709,200 | +0.92(+6.42%) |
May 09, 2019 | 15.00 | 15.34 | 13.55 | 14.32 | 8,115,132 | -0.18(-1.24%) |
May 08, 2019 | 14.18 | 14.65 | 14.02 | 14.50 | 3,967,068 | +0.34(+2.40%) |
May 07, 2019 | 14.44 | 14.63 | 13.64 | 14.16 | 3,754,732 | -0.49(-3.34%) |
May 06, 2019 | 14.49 | 14.71 | 14.36 | 14.65 | 2,066,461 | -0.09(-0.61%) |
May 03, 2019 | 15.02 | 15.05 | 14.44 | 14.74 | 2,894,900 | -0.16(-1.07%) |
May 02, 2019 | 14.93 | 15.34 | 14.58 | 14.90 | 2,813,589 | -0.05(-0.33%) |