Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.92 | 15.93 | 14.74 | 14.90 | 1,473,969 | -1.02(-6.39%) |
Jul 30, 2019 | 16.01 | 16.07 | 15.55 | 15.92 | 980,244 | +0.03(+0.18%) |
Jul 29, 2019 | 15.78 | 15.90 | 15.57 | 15.89 | 1,556,001 | +0.20(+1.25%) |
Jul 26, 2019 | 17.06 | 17.23 | 15.68 | 15.69 | 1,187,899 | -1.41(-8.23%) |
Jul 25, 2019 | 17.16 | 17.45 | 16.84 | 17.10 | 1,562,354 | -0.24(-1.41%) |
Jul 24, 2019 | 17.12 | 17.38 | 16.88 | 17.35 | 1,014,347 | +0.21(+1.20%) |
Jul 23, 2019 | 16.75 | 17.31 | 16.62 | 17.14 | 1,259,556 | +0.34(+2.04%) |
Jul 22, 2019 | 16.80 | 17.09 | 16.62 | 16.80 | 1,486,646 | +0.05(+0.29%) |
Jul 19, 2019 | 16.92 | 17.27 | 16.50 | 16.75 | 1,798,264 | -0.30(-1.78%) |
Jul 18, 2019 | 16.22 | 17.37 | 16.09 | 17.05 | 2,136,048 | +0.73(+4.49%) |
Jul 17, 2019 | 15.99 | 16.33 | 15.88 | 16.32 | 1,144,848 | +0.36(+2.27%) |
Jul 16, 2019 | 15.99 | 16.14 | 15.72 | 15.96 | 1,279,028 | -0.02(-0.12%) |
Jul 15, 2019 | 15.95 | 16.10 | 15.85 | 15.98 | 2,095,133 | -0.06(-0.37%) |
Jul 12, 2019 | 15.87 | 16.16 | 15.82 | 16.04 | 393,443 | +0.04(+0.24%) |
Jul 11, 2019 | 16.13 | 16.16 | 15.78 | 16.00 | 960,751 | -0.22(-1.39%) |
Jul 10, 2019 | 16.13 | 16.38 | 15.98 | 16.22 | 742,786 | +0.28(+1.78%) |
Jul 09, 2019 | 15.81 | 15.99 | 15.54 | 15.94 | 1,273,270 | +0.08(+0.49%) |
Jul 08, 2019 | 16.13 | 16.22 | 15.81 | 15.86 | 1,090,129 | -0.35(-2.17%) |
Jul 05, 2019 | 15.61 | 16.26 | 15.37 | 16.21 | 903,785 | +0.05(+0.30%) |
Jul 03, 2019 | 16.43 | 16.50 | 16.02 | 16.16 | 322,773 | -0.19(-1.14%) |
Jul 02, 2019 | 16.20 | 16.39 | 15.96 | 16.35 | 543,334 | +0.24(+1.52%) |
Jul 01, 2019 | 16.00 | 16.44 | 15.97 | 16.10 | 868,126 | -0.20(-1.20%) |
Jun 28, 2019 | 16.13 | 16.32 | 15.78 | 16.30 | 886,808 | +0.13(+0.79%) |
Jun 27, 2019 | 16.21 | 16.38 | 15.93 | 16.17 | 999,048 | -0.08(-0.48%) |
Jun 26, 2019 | 16.16 | 16.47 | 15.80 | 16.25 | 759,702 | -0.16(-0.95%) |
Jun 25, 2019 | 16.86 | 17.32 | 16.23 | 16.41 | 1,248,578 | -0.29(-1.76%) |
Jun 24, 2019 | 16.23 | 16.72 | 16.21 | 16.70 | 1,231,914 | +0.54(+3.33%) |
Jun 21, 2019 | 16.32 | 16.44 | 15.92 | 16.16 | 2,904,856 | -0.20(-1.20%) |
Jun 20, 2019 | 15.95 | 16.41 | 15.89 | 16.36 | 1,850,292 | +0.90(+5.82%) |
Jun 19, 2019 | 15.12 | 15.53 | 15.04 | 15.46 | 578,682 | +0.20(+1.28%) |
Jun 18, 2019 | 15.23 | 15.45 | 14.98 | 15.26 | 1,007,269 | +0.26(+1.76%) |
Jun 17, 2019 | 15.34 | 15.35 | 14.90 | 15.00 | 924,830 | -0.33(-2.17%) |
Jun 14, 2019 | 15.12 | 15.70 | 15.04 | 15.33 | 869,421 | -0.12(-0.76%) |
Jun 13, 2019 | 15.48 | 15.58 | 15.39 | 15.45 | 496,887 | +0.03(+0.19%) |
Jun 12, 2019 | 15.51 | 15.59 | 15.24 | 15.42 | 603,535 | +0.00(+0.00%) |
Jun 11, 2019 | 14.92 | 15.47 | 14.92 | 15.42 | 1,552,944 | +0.42(+2.80%) |
Jun 10, 2019 | 15.18 | 15.29 | 14.74 | 15.00 | 986,859 | -0.44(-2.85%) |
Jun 07, 2019 | 15.66 | 15.87 | 15.35 | 15.44 | 736,773 | -0.05(-0.32%) |
Jun 06, 2019 | 15.52 | 15.71 | 15.36 | 15.49 | 1,551,366 | +0.01(+0.06%) |
Jun 05, 2019 | 15.50 | 15.62 | 15.18 | 15.48 | 1,807,205 | +0.19(+1.21%) |
Jun 04, 2019 | 15.18 | 15.37 | 14.97 | 15.29 | 1,579,205 | -0.03(-0.19%) |
Jun 03, 2019 | 15.09 | 15.51 | 14.83 | 15.32 | 2,228,337 | +0.49(+3.30%) |
May 31, 2019 | 14.52 | 14.93 | 14.45 | 14.83 | 1,390,808 | +0.51(+3.55%) |
May 30, 2019 | 13.98 | 14.34 | 13.97 | 14.32 | 951,433 | +0.26(+1.88%) |
May 29, 2019 | 14.01 | 14.11 | 13.84 | 14.06 | 640,998 | +0.05(+0.35%) |
May 28, 2019 | 13.99 | 14.27 | 13.97 | 14.01 | 3,932,034 | -0.20(-1.38%) |
May 24, 2019 | 14.10 | 14.29 | 13.96 | 14.21 | 827,489 | +0.23(+1.68%) |
May 23, 2019 | 14.51 | 14.62 | 13.92 | 13.97 | 1,486,774 | -0.57(-3.90%) |
May 22, 2019 | 14.97 | 15.02 | 14.34 | 14.54 | 1,288,299 | -0.45(-3.00%) |
May 21, 2019 | 14.88 | 15.01 | 14.75 | 14.99 | 697,461 | +0.11(+0.72%) |
May 20, 2019 | 14.78 | 15.08 | 14.71 | 14.88 | 551,726 | +0.16(+1.06%) |
May 17, 2019 | 14.77 | 14.89 | 14.65 | 14.73 | 1,221,751 | -0.05(-0.33%) |
May 16, 2019 | 15.18 | 15.27 | 14.74 | 14.77 | 1,157,816 | -0.46(-3.02%) |
May 15, 2019 | 15.27 | 15.39 | 15.12 | 15.23 | 868,449 | +0.06(+0.39%) |
May 14, 2019 | 15.02 | 15.44 | 15.02 | 15.18 | 1,194,954 | +0.06(+0.39%) |
May 13, 2019 | 14.88 | 15.17 | 14.51 | 15.12 | 1,193,385 | +0.41(+2.79%) |
May 10, 2019 | 14.79 | 14.89 | 14.56 | 14.71 | 714,887 | -0.04(-0.27%) |
May 09, 2019 | 15.14 | 15.23 | 14.71 | 14.74 | 1,020,873 | -0.39(-2.58%) |
May 08, 2019 | 15.58 | 15.66 | 15.02 | 15.14 | 1,109,549 | -0.44(-2.82%) |
May 07, 2019 | 15.28 | 15.67 | 14.93 | 15.58 | 808,674 | +0.38(+2.51%) |
May 06, 2019 | 15.16 | 15.38 | 14.99 | 15.19 | 981,770 | +0.06(+0.39%) |
May 03, 2019 | 15.24 | 15.54 | 15.11 | 15.14 | 838,433 | +0.00(+0.00%) |
May 02, 2019 | 15.33 | 15.38 | 14.91 | 15.14 | 1,639,696 | -0.30(-1.96%) |