Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.48 | 15.79 | 15.42 | 15.53 | 657,172 | -0.03(-0.19%) |
Jul 30, 2019 | 15.39 | 15.67 | 15.12 | 15.56 | 615,014 | +0.10(+0.64%) |
Jul 29, 2019 | 15.70 | 15.88 | 15.37 | 15.46 | 653,313 | -0.30(-1.91%) |
Jul 26, 2019 | 15.32 | 15.78 | 15.28 | 15.76 | 711,407 | +0.48(+3.13%) |
Jul 25, 2019 | 15.25 | 15.64 | 15.02 | 15.28 | 854,305 | +0.05(+0.32%) |
Jul 24, 2019 | 14.55 | 15.27 | 14.55 | 15.23 | 542,617 | +0.56(+3.82%) |
Jul 23, 2019 | 14.37 | 14.87 | 14.33 | 14.67 | 849,924 | +0.38(+2.62%) |
Jul 22, 2019 | 14.03 | 14.33 | 14.02 | 14.29 | 362,728 | +0.26(+1.88%) |
Jul 19, 2019 | 14.04 | 14.24 | 13.91 | 14.03 | 496,505 | -0.02(-0.12%) |
Jul 18, 2019 | 14.41 | 14.47 | 14.02 | 14.05 | 421,576 | -0.44(-3.02%) |
Jul 17, 2019 | 14.78 | 14.78 | 14.46 | 14.48 | 541,327 | -0.31(-2.09%) |
Jul 16, 2019 | 14.43 | 14.98 | 14.38 | 14.79 | 750,138 | +0.30(+2.05%) |
Jul 15, 2019 | 14.56 | 14.56 | 14.15 | 14.50 | 559,989 | -0.07(-0.48%) |
Jul 12, 2019 | 14.30 | 14.64 | 14.22 | 14.57 | 426,650 | +0.26(+1.79%) |
Jul 11, 2019 | 14.47 | 14.56 | 14.15 | 14.31 | 425,721 | -0.16(-1.14%) |
Jul 10, 2019 | 14.67 | 14.75 | 14.23 | 14.48 | 460,515 | -0.15(-1.04%) |
Jul 09, 2019 | 14.80 | 14.80 | 14.50 | 14.63 | 256,941 | -0.22(-1.50%) |
Jul 08, 2019 | 14.86 | 14.91 | 14.76 | 14.85 | 284,288 | -0.08(-0.55%) |
Jul 05, 2019 | 14.88 | 15.01 | 14.65 | 14.93 | 209,080 | -0.05(-0.36%) |
Jul 03, 2019 | 15.11 | 15.11 | 14.90 | 14.99 | 118,365 | -0.05(-0.36%) |
Jul 02, 2019 | 15.06 | 15.07 | 14.80 | 15.04 | 249,312 | -0.05(-0.36%) |
Jul 01, 2019 | 15.21 | 15.33 | 15.04 | 15.09 | 245,601 | +0.04(+0.25%) |
Jun 28, 2019 | 15.02 | 15.32 | 15.02 | 15.06 | 1,796,346 | +0.06(+0.41%) |
Jun 27, 2019 | 14.93 | 15.04 | 14.85 | 14.99 | 466,950 | +0.09(+0.64%) |
Jun 26, 2019 | 14.72 | 14.92 | 14.67 | 14.90 | 394,354 | +0.21(+1.46%) |
Jun 25, 2019 | 14.51 | 14.72 | 14.51 | 14.69 | 348,361 | +0.12(+0.85%) |
Jun 24, 2019 | 14.60 | 14.70 | 14.49 | 14.56 | 440,638 | -0.01(-0.06%) |
Jun 21, 2019 | 14.74 | 14.85 | 14.54 | 14.57 | 540,407 | -0.23(-1.59%) |
Jun 20, 2019 | 14.76 | 14.97 | 14.70 | 14.80 | 246,875 | +0.16(+1.13%) |
Jun 19, 2019 | 14.75 | 14.86 | 14.59 | 14.64 | 298,897 | -0.11(-0.75%) |
Jun 18, 2019 | 14.71 | 14.99 | 14.65 | 14.75 | 201,146 | +0.11(+0.73%) |
Jun 17, 2019 | 14.61 | 14.80 | 14.55 | 14.64 | 286,236 | +0.02(+0.14%) |
Jun 14, 2019 | 14.79 | 14.79 | 14.52 | 14.62 | 211,991 | -0.19(-1.25%) |
Jun 13, 2019 | 14.79 | 14.87 | 14.67 | 14.81 | 200,353 | +0.05(+0.36%) |
Jun 12, 2019 | 14.83 | 14.86 | 14.54 | 14.76 | 251,129 | -0.03(-0.22%) |
Jun 11, 2019 | 14.88 | 14.97 | 14.66 | 14.79 | 294,131 | +0.06(+0.39%) |
Jun 10, 2019 | 14.62 | 14.79 | 14.51 | 14.73 | 214,884 | +0.16(+1.13%) |
Jun 07, 2019 | 14.78 | 14.80 | 14.55 | 14.57 | 245,948 | -0.11(-0.73%) |
Jun 06, 2019 | 14.58 | 14.73 | 14.45 | 14.67 | 387,262 | +0.10(+0.71%) |
Jun 05, 2019 | 14.93 | 14.93 | 14.48 | 14.57 | 496,927 | -0.35(-2.32%) |
Jun 04, 2019 | 14.81 | 15.04 | 14.77 | 14.92 | 415,248 | +0.17(+1.17%) |
Jun 03, 2019 | 14.49 | 14.85 | 14.47 | 14.74 | 264,722 | +0.20(+1.39%) |
May 31, 2019 | 14.53 | 14.56 | 14.31 | 14.54 | 503,782 | -0.19(-1.29%) |
May 30, 2019 | 14.83 | 14.97 | 14.58 | 14.73 | 433,652 | -0.12(-0.83%) |
May 29, 2019 | 14.78 | 14.93 | 14.69 | 14.85 | 642,444 | +0.01(+0.06%) |
May 28, 2019 | 14.90 | 15.03 | 14.79 | 14.85 | 588,729 | -0.03(-0.22%) |
May 24, 2019 | 15.00 | 15.00 | 14.83 | 14.88 | 621,177 | +0.01(+0.06%) |
May 23, 2019 | 14.95 | 14.95 | 14.71 | 14.87 | 341,727 | -0.19(-1.29%) |
May 22, 2019 | 15.48 | 15.49 | 15.04 | 15.06 | 536,221 | -0.47(-3.03%) |
May 21, 2019 | 15.24 | 15.58 | 15.18 | 15.53 | 608,975 | +0.36(+2.36%) |
May 20, 2019 | 15.30 | 15.55 | 15.17 | 15.18 | 411,774 | -0.19(-1.23%) |
May 17, 2019 | 15.79 | 15.80 | 15.35 | 15.37 | 388,084 | -0.52(-3.30%) |
May 16, 2019 | 16.13 | 16.15 | 15.84 | 15.89 | 569,310 | -0.16(-1.03%) |
May 15, 2019 | 16.10 | 16.10 | 15.82 | 16.05 | 513,198 | -0.19(-1.19%) |
May 14, 2019 | 16.01 | 16.27 | 15.80 | 16.25 | 592,292 | +0.28(+1.73%) |
May 13, 2019 | 16.45 | 16.52 | 15.96 | 15.97 | 385,954 | -0.75(-4.46%) |
May 10, 2019 | 16.85 | 17.00 | 16.51 | 16.72 | 337,148 | -0.18(-1.05%) |
May 09, 2019 | 16.77 | 16.99 | 16.58 | 16.90 | 283,604 | +0.06(+0.34%) |
May 08, 2019 | 17.13 | 17.14 | 16.84 | 16.84 | 306,727 | -0.26(-1.50%) |
May 07, 2019 | 17.18 | 17.39 | 16.87 | 17.09 | 531,178 | -0.30(-1.73%) |
May 06, 2019 | 17.11 | 17.72 | 17.11 | 17.39 | 362,663 | -0.23(-1.33%) |
May 03, 2019 | 17.16 | 17.63 | 17.14 | 17.63 | 244,714 | +0.58(+3.42%) |
May 02, 2019 | 17.03 | 17.10 | 16.62 | 17.04 | 324,341 | +0.05(+0.27%) |