Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.93 | 16.40 | 15.81 | 15.92 | 1,008,531 | +0.02(+0.13%) |
Jul 30, 2019 | 15.52 | 16.03 | 15.48 | 15.90 | 358,039 | +0.29(+1.86%) |
Jul 29, 2019 | 15.58 | 15.69 | 15.49 | 15.61 | 320,634 | +0.03(+0.19%) |
Jul 26, 2019 | 15.47 | 15.65 | 15.43 | 15.58 | 364,000 | +0.10(+0.65%) |
Jul 25, 2019 | 15.56 | 15.60 | 15.33 | 15.48 | 283,994 | -0.02(-0.13%) |
Jul 24, 2019 | 15.02 | 15.50 | 15.02 | 15.50 | 420,762 | +0.40(+2.65%) |
Jul 23, 2019 | 14.98 | 15.16 | 14.86 | 15.10 | 350,312 | +0.25(+1.68%) |
Jul 22, 2019 | 14.95 | 15.10 | 14.82 | 14.85 | 301,562 | -0.07(-0.47%) |
Jul 19, 2019 | 14.98 | 15.13 | 14.90 | 14.92 | 276,700 | -0.08(-0.53%) |
Jul 18, 2019 | 14.67 | 15.08 | 14.38 | 15.00 | 286,022 | +0.11(+0.74%) |
Jul 17, 2019 | 14.99 | 15.05 | 14.65 | 14.89 | 435,545 | -0.15(-1.00%) |
Jul 16, 2019 | 15.16 | 15.32 | 15.04 | 15.04 | 342,597 | -0.11(-0.73%) |
Jul 15, 2019 | 15.33 | 15.36 | 15.04 | 15.15 | 386,083 | -0.13(-0.85%) |
Jul 12, 2019 | 15.20 | 15.44 | 15.20 | 15.28 | 327,500 | +0.03(+0.20%) |
Jul 11, 2019 | 15.48 | 15.50 | 15.24 | 15.25 | 212,913 | -0.14(-0.91%) |
Jul 10, 2019 | 15.32 | 15.40 | 15.10 | 15.39 | 915,591 | +0.15(+0.98%) |
Jul 09, 2019 | 15.11 | 15.35 | 15.01 | 15.24 | 432,173 | +0.06(+0.40%) |
Jul 08, 2019 | 15.10 | 15.28 | 15.04 | 15.18 | 370,084 | -0.07(-0.46%) |
Jul 05, 2019 | 15.07 | 15.25 | 15.00 | 15.25 | 385,100 | +0.07(+0.46%) |
Jul 03, 2019 | 15.17 | 15.31 | 14.99 | 15.18 | 261,700 | +0.08(+0.53%) |
Jul 02, 2019 | 14.90 | 15.10 | 14.71 | 15.10 | 488,209 | +0.60(+4.14%) |
Jul 01, 2019 | 15.22 | 15.27 | 14.50 | 14.50 | 507,389 | -0.54(-3.59%) |
Jun 28, 2019 | 14.79 | 15.12 | 14.73 | 15.04 | 2,255,300 | +0.25(+1.69%) |
Jun 27, 2019 | 14.46 | 14.86 | 14.46 | 14.79 | 609,408 | +0.40(+2.78%) |
Jun 26, 2019 | 14.40 | 14.60 | 14.25 | 14.39 | 427,334 | +0.20(+1.41%) |
Jun 25, 2019 | 14.36 | 14.43 | 14.18 | 14.19 | 272,588 | -0.17(-1.18%) |
Jun 24, 2019 | 14.47 | 14.51 | 14.28 | 14.36 | 275,102 | -0.15(-1.03%) |
Jun 21, 2019 | 14.41 | 14.65 | 14.27 | 14.51 | 290,200 | +0.02(+0.14%) |
Jun 20, 2019 | 14.78 | 14.86 | 14.42 | 14.49 | 315,033 | -0.16(-1.09%) |
Jun 19, 2019 | 14.69 | 14.75 | 14.55 | 14.65 | 275,447 | -0.04(-0.27%) |
Jun 18, 2019 | 14.66 | 14.75 | 14.59 | 14.69 | 400,789 | +0.18(+1.24%) |
Jun 17, 2019 | 14.51 | 14.64 | 14.49 | 14.51 | 353,712 | +0.01(+0.07%) |
Jun 14, 2019 | 14.50 | 14.51 | 14.34 | 14.50 | 350,700 | -0.01(-0.07%) |
Jun 13, 2019 | 14.33 | 14.51 | 14.18 | 14.51 | 541,432 | +0.23(+1.61%) |
Jun 12, 2019 | 14.40 | 14.58 | 14.22 | 14.28 | 416,981 | -0.17(-1.18%) |
Jun 11, 2019 | 14.80 | 14.87 | 14.36 | 14.45 | 465,562 | -0.14(-0.96%) |
Jun 10, 2019 | 14.30 | 14.61 | 14.30 | 14.59 | 642,646 | +0.37(+2.60%) |
Jun 07, 2019 | 14.37 | 14.50 | 14.10 | 14.22 | 786,700 | +0.00(+0.00%) |
Jun 06, 2019 | 14.30 | 14.68 | 14.10 | 14.22 | 500,306 | +0.02(+0.14%) |
Jun 05, 2019 | 13.95 | 14.20 | 13.73 | 14.20 | 873,004 | +0.40(+2.90%) |
Jun 04, 2019 | 13.55 | 13.80 | 13.42 | 13.80 | 378,563 | +0.36(+2.68%) |
Jun 03, 2019 | 13.55 | 13.69 | 13.29 | 13.44 | 258,828 | -0.14(-1.03%) |
May 31, 2019 | 13.65 | 13.75 | 13.53 | 13.58 | 263,100 | -0.28(-2.02%) |
May 30, 2019 | 13.97 | 14.11 | 13.67 | 13.86 | 243,526 | -0.11(-0.79%) |
May 29, 2019 | 13.62 | 14.02 | 13.40 | 13.97 | 471,012 | +0.21(+1.53%) |
May 28, 2019 | 13.99 | 14.16 | 13.68 | 13.76 | 533,034 | -0.20(-1.43%) |
May 24, 2019 | 14.04 | 14.17 | 13.87 | 13.96 | 325,600 | +0.05(+0.36%) |
May 23, 2019 | 14.02 | 14.05 | 13.80 | 13.91 | 418,939 | -0.32(-2.25%) |
May 22, 2019 | 14.20 | 14.32 | 14.06 | 14.23 | 490,803 | -0.01(-0.07%) |
May 21, 2019 | 14.25 | 14.45 | 14.20 | 14.24 | 484,803 | +0.08(+0.56%) |
May 20, 2019 | 14.07 | 14.24 | 13.94 | 14.16 | 396,080 | -0.06(-0.42%) |
May 17, 2019 | 13.98 | 14.41 | 13.98 | 14.22 | 347,200 | +0.02(+0.14%) |
May 16, 2019 | 14.31 | 14.51 | 14.08 | 14.20 | 495,171 | -0.07(-0.49%) |
May 15, 2019 | 13.84 | 14.30 | 13.74 | 14.27 | 693,159 | +0.27(+1.93%) |
May 14, 2019 | 13.82 | 14.01 | 13.62 | 14.00 | 741,474 | +0.30(+2.19%) |
May 13, 2019 | 14.00 | 14.00 | 13.54 | 13.70 | 695,256 | -0.66(-4.60%) |
May 10, 2019 | 14.05 | 14.40 | 13.94 | 14.36 | 581,400 | +0.31(+2.21%) |
May 09, 2019 | 14.09 | 14.10 | 13.75 | 14.05 | 821,805 | -0.04(-0.28%) |
May 08, 2019 | 13.73 | 14.21 | 13.61 | 14.09 | 565,086 | +0.32(+2.32%) |
May 07, 2019 | 14.00 | 14.09 | 13.69 | 13.77 | 888,283 | -0.45(-3.16%) |
May 06, 2019 | 14.11 | 14.36 | 13.85 | 14.22 | 1,245,429 | -0.23(-1.59%) |
May 03, 2019 | 14.00 | 14.66 | 13.78 | 14.45 | 1,284,700 | +0.71(+5.17%) |
May 02, 2019 | 13.57 | 13.78 | 13.38 | 13.74 | 663,323 | +0.17(+1.25%) |