Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.32 | 14.56 | 14.20 | 14.42 | 3,856,804 | +0.16(+1.12%) |
Jul 30, 2019 | 14.22 | 14.46 | 14.12 | 14.26 | 3,258,044 | -0.01(-0.07%) |
Jul 29, 2019 | 14.42 | 14.49 | 14.17 | 14.27 | 3,087,801 | -0.07(-0.51%) |
Jul 26, 2019 | 14.16 | 14.38 | 14.11 | 14.35 | 2,556,680 | +0.18(+1.26%) |
Jul 25, 2019 | 14.18 | 14.27 | 14.05 | 14.17 | 4,223,174 | +0.05(+0.38%) |
Jul 24, 2019 | 14.28 | 14.30 | 13.64 | 14.11 | 5,048,098 | +0.45(+3.31%) |
Jul 23, 2019 | 13.52 | 13.71 | 13.44 | 13.66 | 1,289,752 | +0.20(+1.47%) |
Jul 22, 2019 | 13.60 | 13.65 | 13.46 | 13.47 | 1,401,142 | -0.09(-0.63%) |
Jul 19, 2019 | 13.85 | 13.87 | 13.53 | 13.55 | 2,489,424 | -0.28(-2.02%) |
Jul 18, 2019 | 13.65 | 13.84 | 13.53 | 13.83 | 1,600,391 | +0.21(+1.52%) |
Jul 17, 2019 | 13.60 | 13.68 | 13.56 | 13.62 | 2,948,329 | +0.03(+0.19%) |
Jul 16, 2019 | 13.66 | 13.76 | 13.59 | 13.60 | 1,650,459 | -0.13(-0.95%) |
Jul 15, 2019 | 14.01 | 14.06 | 13.72 | 13.73 | 1,498,334 | -0.24(-1.69%) |
Jul 12, 2019 | 13.93 | 14.07 | 13.90 | 13.97 | 3,252,186 | +0.04(+0.32%) |
Jul 11, 2019 | 14.00 | 14.10 | 13.89 | 13.92 | 2,776,668 | -0.11(-0.79%) |
Jul 10, 2019 | 14.02 | 14.17 | 13.87 | 14.03 | 2,318,826 | +0.08(+0.57%) |
Jul 09, 2019 | 13.80 | 13.96 | 13.76 | 13.95 | 1,377,153 | +0.15(+1.06%) |
Jul 08, 2019 | 13.64 | 13.83 | 13.63 | 13.81 | 1,889,124 | +0.12(+0.91%) |
Jul 05, 2019 | 13.59 | 13.73 | 13.38 | 13.68 | 1,375,296 | +0.00(+0.00%) |
Jul 03, 2019 | 13.70 | 13.78 | 13.66 | 13.68 | 649,305 | +0.01(+0.07%) |
Jul 02, 2019 | 13.42 | 13.71 | 13.36 | 13.67 | 2,482,347 | +0.23(+1.73%) |
Jul 01, 2019 | 13.30 | 13.52 | 13.19 | 13.44 | 5,338,205 | +0.30(+2.28%) |
Jun 28, 2019 | 13.17 | 13.31 | 13.10 | 13.14 | 3,272,300 | -0.02(-0.17%) |
Jun 27, 2019 | 13.05 | 13.24 | 13.05 | 13.16 | 2,001,819 | +0.19(+1.45%) |
Jun 26, 2019 | 13.55 | 13.55 | 12.97 | 12.98 | 3,792,417 | -0.53(-3.96%) |
Jun 25, 2019 | 13.67 | 13.75 | 13.50 | 13.51 | 1,462,050 | -0.16(-1.14%) |
Jun 24, 2019 | 13.90 | 14.06 | 13.66 | 13.67 | 1,240,277 | -0.18(-1.26%) |
Jun 21, 2019 | 14.01 | 14.01 | 13.80 | 13.84 | 2,215,371 | -0.21(-1.49%) |
Jun 20, 2019 | 14.14 | 14.21 | 14.02 | 14.05 | 1,760,677 | +0.00(+0.00%) |
Jun 19, 2019 | 13.93 | 14.09 | 13.87 | 14.05 | 2,110,573 | +0.09(+0.64%) |
Jun 18, 2019 | 14.13 | 14.28 | 13.96 | 13.96 | 1,357,991 | -0.19(-1.37%) |
Jun 17, 2019 | 14.09 | 14.18 | 14.04 | 14.16 | 1,099,564 | +0.08(+0.59%) |
Jun 14, 2019 | 14.16 | 14.19 | 14.05 | 14.07 | 1,231,041 | -0.08(-0.54%) |
Jun 13, 2019 | 14.04 | 14.16 | 13.98 | 14.15 | 1,384,036 | +0.16(+1.16%) |
Jun 12, 2019 | 13.93 | 14.06 | 13.90 | 13.99 | 3,105,790 | +0.04(+0.27%) |
Jun 11, 2019 | 14.03 | 14.03 | 13.88 | 13.95 | 1,571,612 | -0.04(-0.32%) |
Jun 10, 2019 | 14.20 | 14.25 | 13.95 | 13.99 | 1,295,053 | -0.18(-1.28%) |
Jun 07, 2019 | 14.28 | 14.30 | 14.16 | 14.18 | 1,446,952 | -0.02(-0.11%) |
Jun 06, 2019 | 14.15 | 14.26 | 14.07 | 14.19 | 3,021,742 | +0.06(+0.41%) |
Jun 05, 2019 | 13.89 | 14.16 | 13.87 | 14.13 | 1,732,841 | +0.28(+2.04%) |
Jun 04, 2019 | 13.85 | 13.92 | 13.68 | 13.85 | 1,153,778 | +0.01(+0.09%) |
Jun 03, 2019 | 13.97 | 14.02 | 13.78 | 13.84 | 2,668,074 | -0.12(-0.84%) |
May 31, 2019 | 13.79 | 14.02 | 13.72 | 13.96 | 1,855,204 | +0.08(+0.57%) |
May 30, 2019 | 13.80 | 13.93 | 13.77 | 13.88 | 1,692,513 | +0.07(+0.48%) |
May 29, 2019 | 13.89 | 13.89 | 13.69 | 13.81 | 1,981,768 | -0.11(-0.80%) |
May 28, 2019 | 14.14 | 14.15 | 13.92 | 13.92 | 2,467,663 | -0.16(-1.15%) |
May 24, 2019 | 14.01 | 14.18 | 14.00 | 14.08 | 1,933,774 | +0.14(+1.03%) |
May 23, 2019 | 13.93 | 13.98 | 13.78 | 13.94 | 1,704,339 | -0.05(-0.39%) |
May 22, 2019 | 13.96 | 14.01 | 13.88 | 13.99 | 1,038,452 | +0.04(+0.27%) |
May 21, 2019 | 13.79 | 14.02 | 13.79 | 13.96 | 1,461,101 | +0.20(+1.46%) |
May 20, 2019 | 14.01 | 14.08 | 13.68 | 13.76 | 1,965,633 | -0.34(-2.39%) |
May 17, 2019 | 14.18 | 14.20 | 14.05 | 14.09 | 3,801,236 | -0.12(-0.87%) |
May 16, 2019 | 14.07 | 14.24 | 14.04 | 14.22 | 1,182,264 | +0.11(+0.79%) |
May 15, 2019 | 14.04 | 14.14 | 13.91 | 14.11 | 1,045,300 | +0.10(+0.68%) |
May 14, 2019 | 13.97 | 14.03 | 13.86 | 14.01 | 1,287,196 | +0.07(+0.53%) |
May 13, 2019 | 13.90 | 14.01 | 13.87 | 13.94 | 1,367,357 | -0.10(-0.73%) |
May 10, 2019 | 13.96 | 14.06 | 13.88 | 14.04 | 1,172,270 | +0.08(+0.60%) |
May 09, 2019 | 13.88 | 13.98 | 13.76 | 13.95 | 1,781,294 | +0.05(+0.39%) |
May 08, 2019 | 14.02 | 14.10 | 13.89 | 13.90 | 1,599,638 | -0.09(-0.68%) |
May 07, 2019 | 14.16 | 14.17 | 13.87 | 13.99 | 1,380,315 | -0.20(-1.37%) |
May 06, 2019 | 14.10 | 14.26 | 14.10 | 14.19 | 1,747,489 | +0.00(+0.00%) |
May 03, 2019 | 14.11 | 14.24 | 14.03 | 14.19 | 1,218,641 | +0.17(+1.21%) |
May 02, 2019 | 14.16 | 14.29 | 14.01 | 14.02 | 1,565,764 | -0.09(-0.65%) |