Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.80 | 16.41 | 15.74 | 15.80 | 1,734,355 | -0.03(-0.18%) |
Jul 30, 2019 | 15.57 | 16.07 | 15.37 | 15.83 | 1,532,536 | +0.01(+0.06%) |
Jul 29, 2019 | 15.77 | 15.94 | 15.54 | 15.82 | 1,961,674 | +0.03(+0.18%) |
Jul 26, 2019 | 15.71 | 16.00 | 15.61 | 15.79 | 814,124 | +0.20(+1.27%) |
Jul 25, 2019 | 15.82 | 15.98 | 15.48 | 15.59 | 527,630 | -0.17(-1.08%) |
Jul 24, 2019 | 15.38 | 15.79 | 15.22 | 15.76 | 539,620 | +0.40(+2.58%) |
Jul 23, 2019 | 15.05 | 15.38 | 14.97 | 15.37 | 434,352 | +0.32(+2.13%) |
Jul 22, 2019 | 15.25 | 15.34 | 14.93 | 15.04 | 535,714 | -0.15(-0.99%) |
Jul 19, 2019 | 14.75 | 15.32 | 14.75 | 15.20 | 802,575 | +0.42(+2.88%) |
Jul 18, 2019 | 14.68 | 14.86 | 14.51 | 14.77 | 319,623 | +0.11(+0.77%) |
Jul 17, 2019 | 14.58 | 14.76 | 14.49 | 14.66 | 389,163 | +0.04(+0.26%) |
Jul 16, 2019 | 14.70 | 14.81 | 14.62 | 14.62 | 232,362 | -0.12(-0.83%) |
Jul 15, 2019 | 14.81 | 14.89 | 14.67 | 14.74 | 225,586 | -0.09(-0.57%) |
Jul 12, 2019 | 14.67 | 14.91 | 14.56 | 14.83 | 253,751 | +0.16(+1.09%) |
Jul 11, 2019 | 14.70 | 14.98 | 14.50 | 14.67 | 254,516 | +0.09(+0.65%) |
Jul 10, 2019 | 14.65 | 14.71 | 14.53 | 14.57 | 202,920 | +0.01(+0.06%) |
Jul 09, 2019 | 14.62 | 14.74 | 14.36 | 14.56 | 216,810 | -0.15(-1.03%) |
Jul 08, 2019 | 14.72 | 14.74 | 14.54 | 14.71 | 325,341 | +0.01(+0.06%) |
Jul 05, 2019 | 14.68 | 14.77 | 14.52 | 14.71 | 204,484 | -0.02(-0.13%) |
Jul 03, 2019 | 14.71 | 14.85 | 14.67 | 14.72 | 131,378 | -0.01(-0.06%) |
Jul 02, 2019 | 14.51 | 14.76 | 14.31 | 14.73 | 432,863 | +0.24(+1.63%) |
Jul 01, 2019 | 15.06 | 15.06 | 14.43 | 14.50 | 686,325 | -0.48(-3.21%) |
Jun 28, 2019 | 14.76 | 15.03 | 14.75 | 14.98 | 1,461,906 | +0.18(+1.21%) |
Jun 27, 2019 | 14.62 | 14.87 | 14.62 | 14.80 | 385,068 | +0.23(+1.55%) |
Jun 26, 2019 | 14.71 | 14.71 | 14.31 | 14.57 | 382,564 | -0.11(-0.77%) |
Jun 25, 2019 | 14.63 | 14.92 | 14.52 | 14.69 | 440,967 | +0.06(+0.39%) |
Jun 24, 2019 | 14.64 | 14.70 | 14.56 | 14.63 | 330,599 | -0.02(-0.13%) |
Jun 21, 2019 | 14.40 | 14.68 | 14.30 | 14.65 | 814,760 | +0.14(+0.98%) |
Jun 20, 2019 | 14.62 | 14.76 | 14.40 | 14.51 | 479,891 | -0.09(-0.65%) |
Jun 19, 2019 | 14.50 | 14.62 | 14.34 | 14.60 | 258,036 | +0.13(+0.91%) |
Jun 18, 2019 | 14.40 | 14.78 | 14.35 | 14.47 | 289,445 | +0.08(+0.52%) |
Jun 17, 2019 | 14.47 | 14.54 | 14.35 | 14.39 | 420,449 | +0.01(+0.07%) |
Jun 14, 2019 | 14.23 | 14.41 | 14.19 | 14.38 | 340,949 | +0.09(+0.59%) |
Jun 13, 2019 | 14.09 | 14.36 | 14.09 | 14.30 | 499,129 | +0.28(+2.02%) |
Jun 12, 2019 | 14.06 | 14.15 | 13.88 | 14.02 | 209,879 | -0.14(-1.00%) |
Jun 11, 2019 | 14.43 | 14.43 | 13.97 | 14.16 | 529,413 | -0.13(-0.93%) |
Jun 10, 2019 | 14.23 | 14.43 | 14.23 | 14.29 | 295,019 | +0.10(+0.73%) |
Jun 07, 2019 | 14.08 | 14.41 | 14.02 | 14.19 | 380,574 | +0.20(+1.42%) |
Jun 06, 2019 | 13.94 | 14.10 | 13.83 | 13.99 | 341,764 | +0.09(+0.61%) |
Jun 05, 2019 | 14.34 | 14.43 | 13.81 | 13.90 | 308,981 | -0.42(-2.90%) |
Jun 04, 2019 | 13.91 | 14.35 | 13.91 | 14.32 | 567,922 | +0.58(+4.19%) |
Jun 03, 2019 | 13.26 | 13.77 | 13.26 | 13.74 | 576,508 | +0.48(+3.63%) |
May 31, 2019 | 13.53 | 13.60 | 13.13 | 13.26 | 700,333 | -0.45(-3.30%) |
May 30, 2019 | 13.73 | 13.93 | 13.58 | 13.71 | 617,199 | -0.02(-0.14%) |
May 29, 2019 | 13.71 | 13.83 | 13.53 | 13.73 | 488,668 | -0.11(-0.82%) |
May 28, 2019 | 13.85 | 14.01 | 13.71 | 13.85 | 525,911 | +0.00(+0.00%) |
May 24, 2019 | 13.87 | 13.97 | 13.72 | 13.85 | 347,835 | +0.03(+0.20%) |
May 23, 2019 | 14.11 | 14.11 | 13.73 | 13.82 | 546,675 | -0.42(-2.92%) |
May 22, 2019 | 14.21 | 14.36 | 14.12 | 14.23 | 355,983 | -0.09(-0.66%) |
May 21, 2019 | 14.18 | 14.35 | 14.17 | 14.33 | 316,029 | +0.23(+1.61%) |
May 20, 2019 | 13.77 | 14.13 | 13.66 | 14.10 | 405,535 | +0.24(+1.70%) |
May 17, 2019 | 13.92 | 14.37 | 13.86 | 13.87 | 750,448 | +0.23(+1.66%) |
May 16, 2019 | 13.73 | 13.85 | 13.61 | 13.64 | 369,002 | -0.12(-0.89%) |
May 15, 2019 | 13.58 | 13.86 | 13.53 | 13.76 | 298,084 | +0.07(+0.48%) |
May 14, 2019 | 13.68 | 13.85 | 13.63 | 13.70 | 350,369 | +0.04(+0.28%) |
May 13, 2019 | 13.60 | 13.81 | 13.54 | 13.66 | 800,099 | -0.21(-1.50%) |
May 10, 2019 | 13.98 | 13.98 | 13.63 | 13.87 | 792,934 | -0.12(-0.88%) |
May 09, 2019 | 13.63 | 14.11 | 13.58 | 13.99 | 472,903 | +0.19(+1.37%) |
May 08, 2019 | 13.75 | 13.89 | 13.61 | 13.80 | 837,611 | -0.05(-0.34%) |
May 07, 2019 | 13.94 | 14.09 | 13.76 | 13.85 | 866,888 | -0.22(-1.54%) |
May 06, 2019 | 13.43 | 14.09 | 13.43 | 14.06 | 782,728 | +0.39(+2.83%) |
May 03, 2019 | 13.81 | 13.84 | 13.34 | 13.68 | 898,037 | +0.22(+1.61%) |
May 02, 2019 | 13.35 | 13.56 | 13.20 | 13.46 | 586,341 | +0.02(+0.14%) |