Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.22 | 14.30 | 13.88 | 14.14 | 3,227,061 | -0.19(-1.31%) |
Jul 30, 2019 | 14.45 | 14.48 | 14.05 | 14.33 | 2,497,066 | -0.01(-0.07%) |
Jul 29, 2019 | 14.34 | 14.37 | 13.99 | 14.34 | 4,754,223 | -0.05(-0.34%) |
Jul 26, 2019 | 14.47 | 14.53 | 14.29 | 14.39 | 2,155,163 | -0.05(-0.34%) |
Jul 25, 2019 | 14.37 | 14.59 | 14.25 | 14.44 | 4,118,826 | +0.00(+0.00%) |
Jul 24, 2019 | 14.48 | 14.59 | 14.21 | 14.44 | 4,520,497 | +0.06(+0.41%) |
Jul 23, 2019 | 14.05 | 14.56 | 14.03 | 14.38 | 3,871,620 | +0.46(+3.27%) |
Jul 22, 2019 | 14.23 | 14.23 | 13.79 | 13.92 | 5,367,625 | -0.31(-2.16%) |
Jul 19, 2019 | 14.37 | 14.62 | 14.12 | 14.23 | 5,389,371 | -0.14(-0.97%) |
Jul 18, 2019 | 14.81 | 14.85 | 14.14 | 14.37 | 5,550,276 | -0.46(-3.07%) |
Jul 17, 2019 | 15.79 | 15.87 | 14.78 | 14.82 | 5,302,997 | -1.00(-6.32%) |
Jul 16, 2019 | 15.90 | 15.93 | 15.74 | 15.83 | 3,338,193 | -0.02(-0.12%) |
Jul 15, 2019 | 15.61 | 16.13 | 15.57 | 15.85 | 4,306,384 | +0.28(+1.78%) |
Jul 12, 2019 | 15.56 | 15.77 | 15.48 | 15.57 | 3,509,393 | -0.17(-1.07%) |
Jul 11, 2019 | 15.50 | 16.59 | 15.50 | 15.74 | 9,915,030 | +0.18(+1.15%) |
Jul 10, 2019 | 15.47 | 15.68 | 15.36 | 15.56 | 6,116,864 | +0.20(+1.29%) |
Jul 09, 2019 | 14.97 | 15.50 | 14.86 | 15.36 | 5,407,638 | +0.32(+2.11%) |
Jul 08, 2019 | 15.10 | 15.33 | 14.96 | 15.04 | 3,912,493 | -0.28(-1.81%) |
Jul 05, 2019 | 14.81 | 15.39 | 14.77 | 15.32 | 3,759,754 | +0.42(+2.79%) |
Jul 03, 2019 | 15.07 | 15.08 | 14.72 | 14.90 | 2,886,972 | -0.11(-0.73%) |
Jul 02, 2019 | 15.31 | 15.36 | 14.82 | 15.01 | 5,669,187 | -0.36(-2.32%) |
Jul 01, 2019 | 15.27 | 15.64 | 15.27 | 15.37 | 4,178,188 | +0.52(+3.47%) |
Jun 28, 2019 | 14.69 | 15.01 | 14.64 | 14.85 | 6,815,854 | +0.02(+0.13%) |
Jun 27, 2019 | 14.50 | 14.93 | 14.47 | 14.83 | 5,762,495 | +0.23(+1.56%) |
Jun 26, 2019 | 14.57 | 14.81 | 14.46 | 14.61 | 5,587,947 | +0.23(+1.58%) |
Jun 25, 2019 | 14.86 | 14.92 | 14.17 | 14.38 | 7,680,656 | -0.61(-4.10%) |
Jun 24, 2019 | 14.69 | 14.99 | 14.60 | 14.99 | 7,375,374 | +0.13(+0.87%) |
Jun 21, 2019 | 14.85 | 14.93 | 14.60 | 14.86 | 4,946,976 | -0.05(-0.33%) |
Jun 20, 2019 | 15.13 | 15.25 | 14.82 | 14.91 | 6,336,289 | +0.01(+0.07%) |
Jun 19, 2019 | 15.06 | 15.16 | 14.73 | 14.90 | 5,399,297 | -0.11(-0.73%) |
Jun 18, 2019 | 14.19 | 15.11 | 14.19 | 15.01 | 11,614,842 | +0.81(+5.72%) |
Jun 17, 2019 | 13.71 | 14.32 | 13.71 | 14.20 | 8,273,956 | +0.43(+3.09%) |
Jun 14, 2019 | 13.81 | 14.05 | 13.60 | 13.77 | 12,444,183 | -0.35(-2.46%) |
Jun 13, 2019 | 14.02 | 14.33 | 13.78 | 14.12 | 10,699,257 | +0.17(+1.21%) |
Jun 12, 2019 | 13.81 | 14.07 | 13.41 | 13.95 | 15,233,507 | -0.10(-0.71%) |
Jun 11, 2019 | 13.99 | 14.67 | 13.88 | 14.05 | 13,500,106 | -0.12(-0.84%) |
Jun 10, 2019 | 13.54 | 14.22 | 13.54 | 14.17 | 23,821,174 | +0.68(+5.07%) |
Jun 07, 2019 | 13.22 | 13.80 | 13.08 | 13.49 | 8,250,006 | +0.41(+3.11%) |
Jun 06, 2019 | 12.70 | 13.18 | 12.62 | 13.08 | 5,378,785 | +0.25(+1.93%) |
Jun 05, 2019 | 13.08 | 13.15 | 12.63 | 12.83 | 8,861,386 | -0.22(-1.67%) |
Jun 04, 2019 | 12.90 | 13.06 | 12.49 | 13.05 | 5,877,417 | +0.28(+2.17%) |
Jun 03, 2019 | 13.12 | 13.25 | 12.59 | 12.77 | 7,446,259 | -0.35(-2.64%) |
May 31, 2019 | 13.17 | 13.32 | 12.95 | 13.12 | 6,137,124 | -0.26(-1.93%) |
May 30, 2019 | 13.54 | 13.70 | 13.29 | 13.38 | 4,269,078 | -0.16(-1.17%) |
May 29, 2019 | 13.76 | 13.95 | 13.47 | 13.54 | 5,317,851 | -0.37(-2.64%) |
May 28, 2019 | 13.64 | 14.09 | 13.61 | 13.90 | 4,019,385 | +0.41(+3.01%) |
May 24, 2019 | 13.50 | 13.71 | 13.41 | 13.50 | 4,575,723 | +0.04(+0.29%) |
May 23, 2019 | 13.64 | 13.79 | 13.22 | 13.46 | 6,190,695 | -0.48(-3.41%) |
May 22, 2019 | 13.94 | 14.03 | 13.79 | 13.93 | 3,722,848 | -0.04(-0.28%) |
May 21, 2019 | 13.59 | 14.10 | 13.59 | 13.97 | 4,816,395 | +0.44(+3.22%) |
May 20, 2019 | 13.57 | 13.71 | 13.39 | 13.54 | 5,132,561 | -0.20(-1.44%) |
May 17, 2019 | 13.92 | 14.15 | 13.71 | 13.73 | 5,726,819 | -0.38(-2.67%) |
May 16, 2019 | 14.45 | 14.51 | 13.79 | 14.11 | 5,850,046 | -0.23(-1.59%) |
May 15, 2019 | 14.73 | 14.79 | 14.12 | 14.34 | 10,191,436 | -0.54(-3.60%) |
May 14, 2019 | 14.65 | 15.01 | 14.18 | 14.87 | 29,369,794 | -0.98(-6.19%) |
May 13, 2019 | 15.81 | 16.33 | 15.56 | 15.86 | 7,105,371 | -0.58(-3.56%) |
May 10, 2019 | 16.50 | 16.60 | 16.08 | 16.44 | 3,817,072 | -0.02(-0.12%) |
May 09, 2019 | 15.92 | 16.62 | 15.90 | 16.46 | 5,209,848 | +0.16(+0.97%) |
May 08, 2019 | 16.05 | 16.41 | 15.90 | 16.30 | 5,749,274 | +0.08(+0.49%) |
May 07, 2019 | 16.46 | 16.59 | 16.07 | 16.22 | 4,671,378 | -0.48(-2.85%) |
May 06, 2019 | 16.50 | 16.79 | 15.86 | 16.70 | 3,732,515 | -0.52(-2.99%) |
May 03, 2019 | 17.02 | 17.34 | 16.80 | 17.21 | 4,248,165 | +0.37(+2.18%) |
May 02, 2019 | 17.12 | 17.44 | 16.81 | 16.85 | 2,040,696 | -0.30(-1.73%) |