Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.81 | 14.81 | 14.50 | 14.67 | 22,606,306 | -0.14(-0.93%) |
Jul 30, 2019 | 14.63 | 14.81 | 14.38 | 14.81 | 6,812,256 | +0.03(+0.21%) |
Jul 29, 2019 | 14.96 | 14.98 | 14.71 | 14.78 | 8,236,287 | -0.21(-1.43%) |
Jul 26, 2019 | 14.86 | 15.00 | 14.66 | 14.99 | 7,009,476 | +0.06(+0.41%) |
Jul 25, 2019 | 15.44 | 15.54 | 14.60 | 14.93 | 11,418,739 | -0.41(-2.64%) |
Jul 24, 2019 | 14.96 | 15.40 | 14.94 | 15.34 | 9,528,992 | +0.30(+1.98%) |
Jul 23, 2019 | 15.02 | 15.12 | 14.89 | 15.04 | 6,760,766 | +0.11(+0.77%) |
Jul 22, 2019 | 15.12 | 15.18 | 14.79 | 14.92 | 6,708,211 | -0.19(-1.26%) |
Jul 19, 2019 | 15.09 | 15.30 | 15.09 | 15.12 | 4,747,882 | +0.08(+0.51%) |
Jul 18, 2019 | 14.85 | 15.06 | 14.83 | 15.04 | 5,112,014 | +0.17(+1.13%) |
Jul 17, 2019 | 15.14 | 15.20 | 14.74 | 14.87 | 6,693,254 | -0.34(-2.26%) |
Jul 16, 2019 | 15.43 | 15.43 | 15.20 | 15.22 | 6,193,887 | -0.17(-1.09%) |
Jul 15, 2019 | 15.41 | 15.62 | 15.35 | 15.38 | 5,340,746 | -0.01(-0.05%) |
Jul 12, 2019 | 15.22 | 15.51 | 15.22 | 15.39 | 6,183,547 | +0.25(+1.67%) |
Jul 11, 2019 | 15.54 | 15.57 | 15.04 | 15.14 | 9,234,818 | -0.48(-3.08%) |
Jul 10, 2019 | 15.83 | 15.93 | 15.57 | 15.62 | 5,787,909 | -0.15(-0.97%) |
Jul 09, 2019 | 15.64 | 15.85 | 15.57 | 15.77 | 5,075,355 | +0.03(+0.19%) |
Jul 08, 2019 | 15.88 | 16.00 | 15.70 | 15.74 | 5,228,562 | -0.29(-1.81%) |
Jul 05, 2019 | 15.96 | 16.13 | 15.93 | 16.03 | 3,600,475 | +0.11(+0.72%) |
Jul 03, 2019 | 15.77 | 16.06 | 15.75 | 15.92 | 2,997,017 | +0.21(+1.36%) |
Jul 02, 2019 | 15.66 | 15.77 | 15.62 | 15.70 | 15,238,149 | +0.00(+0.00%) |
Jul 01, 2019 | 15.88 | 15.94 | 15.49 | 15.70 | 6,153,204 | +0.06(+0.39%) |
Jun 28, 2019 | 15.70 | 15.80 | 15.53 | 15.64 | 6,933,618 | +0.08(+0.49%) |
Jun 27, 2019 | 15.44 | 15.67 | 15.44 | 15.57 | 4,992,714 | +0.20(+1.29%) |
Jun 26, 2019 | 15.39 | 15.47 | 15.23 | 15.37 | 7,725,613 | +0.07(+0.45%) |
Jun 25, 2019 | 15.56 | 15.57 | 15.26 | 15.30 | 5,787,664 | -0.34(-2.20%) |
Jun 24, 2019 | 15.75 | 16.00 | 15.62 | 15.64 | 4,359,298 | -0.10(-0.63%) |
Jun 21, 2019 | 15.82 | 16.02 | 15.64 | 15.74 | 7,951,806 | -0.11(-0.72%) |
Jun 20, 2019 | 15.71 | 15.91 | 15.65 | 15.86 | 3,759,932 | +0.31(+1.97%) |
Jun 19, 2019 | 15.69 | 15.79 | 15.49 | 15.55 | 4,425,976 | -0.01(-0.05%) |
Jun 18, 2019 | 15.44 | 15.78 | 15.36 | 15.56 | 5,804,543 | +0.15(+0.99%) |
Jun 17, 2019 | 15.77 | 15.77 | 15.35 | 15.41 | 4,869,550 | -0.37(-2.37%) |
Jun 14, 2019 | 15.74 | 15.83 | 15.49 | 15.78 | 3,862,182 | +0.04(+0.24%) |
Jun 13, 2019 | 15.69 | 15.80 | 15.51 | 15.74 | 4,821,287 | +0.09(+0.59%) |
Jun 12, 2019 | 15.76 | 15.79 | 15.47 | 15.65 | 4,509,305 | -0.11(-0.68%) |
Jun 11, 2019 | 15.83 | 16.08 | 15.67 | 15.76 | 6,133,565 | +0.10(+0.63%) |
Jun 10, 2019 | 15.87 | 15.92 | 15.56 | 15.66 | 7,014,550 | -0.08(-0.49%) |
Jun 07, 2019 | 15.67 | 15.87 | 15.66 | 15.74 | 5,808,838 | -0.14(-0.87%) |
Jun 06, 2019 | 15.71 | 15.94 | 15.67 | 15.87 | 6,222,842 | +0.11(+0.68%) |
Jun 05, 2019 | 15.85 | 15.89 | 15.50 | 15.77 | 6,624,831 | -0.06(-0.39%) |
Jun 04, 2019 | 15.57 | 15.83 | 15.41 | 15.83 | 5,699,697 | +0.54(+3.55%) |
Jun 03, 2019 | 14.88 | 15.32 | 14.86 | 15.28 | 9,221,515 | +0.34(+2.30%) |
May 31, 2019 | 15.31 | 15.33 | 14.87 | 14.94 | 12,899,141 | -0.64(-4.12%) |
May 30, 2019 | 15.68 | 15.81 | 15.54 | 15.58 | 7,637,255 | -0.03(-0.20%) |
May 29, 2019 | 15.27 | 15.69 | 15.13 | 15.61 | 8,164,560 | +0.24(+1.54%) |
May 28, 2019 | 15.52 | 15.64 | 15.35 | 15.38 | 5,893,085 | -0.24(-1.52%) |
May 24, 2019 | 15.59 | 15.73 | 15.57 | 15.61 | 3,400,368 | +0.15(+0.99%) |
May 23, 2019 | 15.63 | 15.64 | 15.36 | 15.46 | 6,119,178 | -0.41(-2.55%) |
May 22, 2019 | 15.88 | 16.06 | 15.83 | 15.87 | 4,482,201 | -0.10(-0.62%) |
May 21, 2019 | 15.85 | 16.06 | 15.83 | 15.96 | 5,208,880 | +0.18(+1.11%) |
May 20, 2019 | 15.48 | 15.83 | 15.46 | 15.79 | 4,110,190 | +0.16(+1.03%) |
May 17, 2019 | 15.62 | 15.93 | 15.55 | 15.63 | 3,940,132 | -0.18(-1.16%) |
May 16, 2019 | 15.79 | 16.02 | 15.79 | 15.81 | 5,490,044 | +0.07(+0.44%) |
May 15, 2019 | 15.37 | 15.80 | 15.30 | 15.74 | 4,084,865 | +0.16(+1.03%) |
May 14, 2019 | 15.25 | 15.72 | 15.21 | 15.58 | 5,216,057 | +0.43(+2.83%) |
May 13, 2019 | 15.79 | 15.79 | 15.15 | 15.15 | 5,660,507 | -1.16(-7.12%) |
May 10, 2019 | 15.91 | 16.37 | 15.90 | 16.32 | 7,127,578 | +0.41(+2.55%) |
May 09, 2019 | 15.85 | 15.93 | 15.57 | 15.91 | 7,373,088 | -0.10(-0.62%) |
May 08, 2019 | 16.01 | 16.20 | 15.99 | 16.01 | 4,226,545 | -0.05(-0.33%) |
May 07, 2019 | 16.07 | 16.28 | 15.91 | 16.06 | 6,591,693 | -0.23(-1.43%) |
May 06, 2019 | 16.20 | 16.39 | 15.97 | 16.30 | 4,935,974 | -0.22(-1.32%) |
May 03, 2019 | 16.08 | 16.52 | 15.99 | 16.52 | 5,467,858 | +0.54(+3.40%) |
May 02, 2019 | 16.48 | 16.54 | 15.80 | 15.97 | 7,306,308 | -0.44(-2.66%) |