Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.50 | 14.53 | 14.31 | 14.38 | 11,388,030 | -0.13(-0.92%) |
Jul 30, 2019 | 14.23 | 14.52 | 14.21 | 14.52 | 7,793,867 | +0.16(+1.09%) |
Jul 29, 2019 | 14.46 | 14.57 | 14.35 | 14.36 | 7,127,370 | -0.13(-0.92%) |
Jul 26, 2019 | 14.26 | 14.50 | 14.18 | 14.49 | 9,749,775 | +0.31(+2.15%) |
Jul 25, 2019 | 14.41 | 14.49 | 14.12 | 14.19 | 13,981,777 | -0.25(-1.74%) |
Jul 24, 2019 | 14.08 | 14.48 | 14.08 | 14.44 | 13,452,930 | +0.37(+2.62%) |
Jul 23, 2019 | 13.63 | 14.10 | 13.58 | 14.07 | 13,029,049 | +0.47(+3.45%) |
Jul 22, 2019 | 13.66 | 13.70 | 13.56 | 13.60 | 13,222,212 | -0.06(-0.46%) |
Jul 19, 2019 | 13.58 | 13.77 | 13.54 | 13.66 | 9,704,305 | +0.11(+0.81%) |
Jul 18, 2019 | 13.44 | 13.72 | 13.35 | 13.55 | 12,938,711 | +0.14(+1.05%) |
Jul 17, 2019 | 13.51 | 13.56 | 13.37 | 13.41 | 12,538,277 | -0.20(-1.44%) |
Jul 16, 2019 | 13.62 | 13.72 | 13.46 | 13.61 | 17,055,816 | -0.16(-1.19%) |
Jul 15, 2019 | 14.00 | 14.04 | 13.72 | 13.77 | 10,822,363 | -0.22(-1.57%) |
Jul 12, 2019 | 14.00 | 14.04 | 13.88 | 13.99 | 7,721,089 | +0.03(+0.22%) |
Jul 11, 2019 | 13.80 | 13.98 | 13.76 | 13.96 | 8,308,031 | +0.17(+1.25%) |
Jul 10, 2019 | 13.92 | 14.00 | 13.74 | 13.79 | 9,441,674 | -0.18(-1.29%) |
Jul 09, 2019 | 13.88 | 14.08 | 13.82 | 13.97 | 10,172,058 | +0.02(+0.17%) |
Jul 08, 2019 | 13.98 | 14.11 | 13.87 | 13.94 | 8,661,292 | -0.15(-1.06%) |
Jul 05, 2019 | 14.08 | 14.27 | 14.03 | 14.09 | 7,308,148 | +0.16(+1.18%) |
Jul 03, 2019 | 13.90 | 13.94 | 13.76 | 13.93 | 5,772,744 | +0.09(+0.68%) |
Jul 02, 2019 | 13.96 | 14.01 | 13.74 | 13.83 | 11,556,270 | -0.13(-0.95%) |
Jul 01, 2019 | 14.05 | 14.15 | 13.84 | 13.97 | 10,289,321 | +0.07(+0.51%) |
Jun 28, 2019 | 13.76 | 13.92 | 13.58 | 13.90 | 16,942,586 | +0.32(+2.36%) |
Jun 27, 2019 | 13.51 | 13.69 | 13.50 | 13.58 | 14,010,274 | +0.13(+0.99%) |
Jun 26, 2019 | 13.38 | 13.53 | 13.36 | 13.44 | 11,663,019 | +0.11(+0.82%) |
Jun 25, 2019 | 13.36 | 13.39 | 13.15 | 13.33 | 11,156,697 | -0.05(-0.41%) |
Jun 24, 2019 | 13.36 | 13.56 | 13.27 | 13.39 | 11,505,927 | +0.04(+0.29%) |
Jun 21, 2019 | 13.29 | 13.51 | 13.26 | 13.35 | 23,639,178 | +0.13(+1.01%) |
Jun 20, 2019 | 13.31 | 13.34 | 12.89 | 13.22 | 20,478,052 | -0.06(-0.47%) |
Jun 19, 2019 | 13.53 | 13.69 | 13.23 | 13.28 | 11,636,577 | -0.19(-1.40%) |
Jun 18, 2019 | 13.22 | 13.49 | 13.15 | 13.47 | 12,771,646 | +0.25(+1.90%) |
Jun 17, 2019 | 13.42 | 13.53 | 13.18 | 13.22 | 8,318,905 | -0.21(-1.57%) |
Jun 14, 2019 | 13.36 | 13.43 | 13.13 | 13.43 | 10,217,767 | +0.06(+0.47%) |
Jun 13, 2019 | 13.38 | 13.47 | 13.29 | 13.36 | 6,805,931 | +0.04(+0.29%) |
Jun 12, 2019 | 13.47 | 13.60 | 13.27 | 13.33 | 6,811,360 | -0.17(-1.28%) |
Jun 11, 2019 | 13.34 | 13.61 | 13.34 | 13.50 | 11,740,091 | +0.25(+1.89%) |
Jun 10, 2019 | 13.23 | 13.43 | 13.22 | 13.25 | 15,748,371 | +0.16(+1.26%) |
Jun 07, 2019 | 13.19 | 13.22 | 13.06 | 13.08 | 9,714,906 | -0.18(-1.36%) |
Jun 06, 2019 | 13.20 | 13.31 | 13.09 | 13.26 | 6,125,001 | +0.04(+0.30%) |
Jun 05, 2019 | 13.26 | 13.29 | 13.02 | 13.22 | 8,948,738 | -0.04(-0.30%) |
Jun 04, 2019 | 12.97 | 13.29 | 12.91 | 13.26 | 9,642,076 | +0.52(+4.05%) |
Jun 03, 2019 | 12.48 | 12.82 | 12.42 | 12.75 | 9,665,188 | +0.24(+1.94%) |
May 31, 2019 | 12.57 | 12.69 | 12.49 | 12.50 | 10,721,394 | -0.26(-2.02%) |
May 30, 2019 | 12.92 | 13.02 | 12.64 | 12.76 | 6,405,915 | -0.14(-1.09%) |
May 29, 2019 | 12.66 | 12.93 | 12.56 | 12.90 | 9,359,773 | +0.10(+0.79%) |
May 28, 2019 | 12.94 | 13.01 | 12.80 | 12.80 | 9,766,594 | -0.22(-1.68%) |
May 24, 2019 | 12.88 | 13.05 | 12.86 | 13.02 | 7,500,249 | +0.22(+1.71%) |
May 23, 2019 | 12.82 | 12.85 | 12.65 | 12.80 | 9,183,044 | -0.15(-1.14%) |
May 22, 2019 | 13.05 | 13.05 | 12.95 | 12.95 | 10,469,439 | -0.19(-1.42%) |
May 21, 2019 | 13.11 | 13.27 | 13.10 | 13.13 | 10,029,539 | +0.06(+0.47%) |
May 20, 2019 | 12.99 | 13.14 | 12.96 | 13.07 | 11,786,515 | +0.09(+0.72%) |
May 17, 2019 | 12.82 | 13.26 | 12.82 | 12.98 | 13,551,284 | -0.02(-0.12%) |
May 16, 2019 | 12.95 | 13.13 | 12.91 | 12.99 | 9,489,756 | +0.16(+1.21%) |
May 15, 2019 | 12.87 | 12.95 | 12.63 | 12.84 | 15,025,559 | -0.27(-2.07%) |
May 14, 2019 | 12.80 | 13.18 | 12.80 | 13.11 | 18,376,332 | +0.30(+2.36%) |
May 13, 2019 | 13.11 | 13.16 | 12.75 | 12.81 | 20,195,118 | -0.60(-4.45%) |
May 10, 2019 | 13.30 | 13.48 | 13.14 | 13.41 | 11,856,018 | +0.01(+0.06%) |
May 09, 2019 | 13.18 | 13.42 | 13.06 | 13.40 | 13,124,117 | +0.09(+0.64%) |
May 08, 2019 | 13.39 | 13.49 | 13.30 | 13.31 | 16,198,787 | -0.13(-0.98%) |
May 07, 2019 | 13.51 | 13.61 | 13.36 | 13.44 | 13,327,500 | -0.26(-1.87%) |
May 06, 2019 | 13.47 | 13.82 | 13.47 | 13.70 | 11,899,396 | -0.03(-0.23%) |
May 03, 2019 | 13.67 | 13.82 | 13.62 | 13.73 | 14,065,052 | +0.09(+0.62%) |
May 02, 2019 | 13.48 | 13.65 | 13.40 | 13.65 | 12,642,582 | +0.20(+1.50%) |