Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.71 | 14.74 | 14.52 | 14.59 | 11,226,581 | -0.13(-0.92%) |
Jul 30, 2019 | 14.44 | 14.72 | 14.41 | 14.72 | 7,683,373 | +0.16(+1.09%) |
Jul 29, 2019 | 14.67 | 14.78 | 14.56 | 14.57 | 7,026,325 | -0.13(-0.92%) |
Jul 26, 2019 | 14.46 | 14.71 | 14.38 | 14.70 | 9,611,552 | +0.31(+2.15%) |
Jul 25, 2019 | 14.62 | 14.70 | 14.32 | 14.39 | 13,783,556 | -0.25(-1.74%) |
Jul 24, 2019 | 14.28 | 14.69 | 14.28 | 14.64 | 13,262,207 | +0.37(+2.62%) |
Jul 23, 2019 | 13.83 | 14.31 | 13.78 | 14.27 | 12,844,336 | +0.48(+3.45%) |
Jul 22, 2019 | 13.86 | 13.90 | 13.76 | 13.79 | 13,034,760 | -0.06(-0.46%) |
Jul 19, 2019 | 13.77 | 13.97 | 13.73 | 13.86 | 9,566,726 | +0.11(+0.81%) |
Jul 18, 2019 | 13.64 | 13.92 | 13.54 | 13.75 | 12,755,278 | +0.14(+1.05%) |
Jul 17, 2019 | 13.71 | 13.76 | 13.56 | 13.60 | 12,360,521 | -0.20(-1.44%) |
Jul 16, 2019 | 13.82 | 13.91 | 13.65 | 13.80 | 16,814,014 | -0.17(-1.19%) |
Jul 15, 2019 | 14.20 | 14.24 | 13.91 | 13.97 | 10,668,934 | -0.22(-1.57%) |
Jul 12, 2019 | 14.20 | 14.24 | 14.08 | 14.19 | 7,611,627 | +0.03(+0.22%) |
Jul 11, 2019 | 13.99 | 14.18 | 13.96 | 14.16 | 8,190,248 | +0.17(+1.25%) |
Jul 10, 2019 | 14.12 | 14.20 | 13.94 | 13.99 | 9,307,819 | -0.18(-1.29%) |
Jul 09, 2019 | 14.08 | 14.28 | 14.02 | 14.17 | 10,027,848 | +0.02(+0.17%) |
Jul 08, 2019 | 14.18 | 14.31 | 14.07 | 14.14 | 8,538,500 | -0.15(-1.06%) |
Jul 05, 2019 | 14.29 | 14.48 | 14.23 | 14.30 | 7,204,540 | +0.17(+1.18%) |
Jul 03, 2019 | 14.10 | 14.14 | 13.96 | 14.13 | 5,690,903 | +0.10(+0.68%) |
Jul 02, 2019 | 14.16 | 14.22 | 13.94 | 14.03 | 11,392,436 | -0.13(-0.95%) |
Jul 01, 2019 | 14.25 | 14.35 | 14.04 | 14.17 | 10,143,448 | +0.07(+0.51%) |
Jun 28, 2019 | 13.96 | 14.12 | 13.78 | 14.10 | 16,702,390 | +0.33(+2.36%) |
Jun 27, 2019 | 13.70 | 13.88 | 13.70 | 13.77 | 13,811,649 | +0.13(+0.99%) |
Jun 26, 2019 | 13.57 | 13.72 | 13.55 | 13.64 | 11,497,672 | +0.11(+0.82%) |
Jun 25, 2019 | 13.55 | 13.58 | 13.34 | 13.52 | 10,998,528 | -0.06(-0.41%) |
Jun 24, 2019 | 13.56 | 13.76 | 13.46 | 13.58 | 11,342,806 | +0.04(+0.29%) |
Jun 21, 2019 | 13.48 | 13.70 | 13.45 | 13.54 | 23,304,044 | +0.14(+1.01%) |
Jun 20, 2019 | 13.50 | 13.53 | 13.07 | 13.41 | 20,187,734 | -0.06(-0.47%) |
Jun 19, 2019 | 13.72 | 13.88 | 13.42 | 13.47 | 11,471,605 | -0.19(-1.40%) |
Jun 18, 2019 | 13.41 | 13.69 | 13.34 | 13.66 | 12,590,582 | +0.25(+1.90%) |
Jun 17, 2019 | 13.61 | 13.72 | 13.37 | 13.41 | 8,200,967 | -0.21(-1.57%) |
Jun 14, 2019 | 13.55 | 13.63 | 13.32 | 13.62 | 10,072,909 | +0.06(+0.47%) |
Jun 13, 2019 | 13.57 | 13.66 | 13.48 | 13.56 | 6,709,443 | +0.04(+0.29%) |
Jun 12, 2019 | 13.66 | 13.79 | 13.47 | 13.52 | 6,714,795 | -0.17(-1.28%) |
Jun 11, 2019 | 13.53 | 13.81 | 13.53 | 13.69 | 11,573,651 | +0.25(+1.89%) |
Jun 10, 2019 | 13.42 | 13.63 | 13.41 | 13.44 | 15,525,105 | +0.17(+1.26%) |
Jun 07, 2019 | 13.38 | 13.41 | 13.25 | 13.27 | 9,577,177 | -0.18(-1.36%) |
Jun 06, 2019 | 13.39 | 13.50 | 13.28 | 13.45 | 6,038,167 | +0.04(+0.30%) |
Jun 05, 2019 | 13.45 | 13.48 | 13.21 | 13.41 | 8,821,871 | -0.04(-0.30%) |
Jun 04, 2019 | 13.15 | 13.48 | 13.10 | 13.45 | 9,505,380 | +0.52(+4.05%) |
Jun 03, 2019 | 12.66 | 13.00 | 12.60 | 12.93 | 9,528,164 | +0.25(+1.94%) |
May 31, 2019 | 12.75 | 12.87 | 12.67 | 12.68 | 10,569,396 | -0.26(-2.02%) |
May 30, 2019 | 13.10 | 13.21 | 12.83 | 12.95 | 6,315,098 | -0.14(-1.09%) |
May 29, 2019 | 12.84 | 13.11 | 12.74 | 13.09 | 9,227,079 | +0.10(+0.80%) |
May 28, 2019 | 13.13 | 13.20 | 12.98 | 12.98 | 9,628,133 | -0.22(-1.68%) |
May 24, 2019 | 13.06 | 13.24 | 13.04 | 13.21 | 7,393,918 | +0.22(+1.71%) |
May 23, 2019 | 13.01 | 13.03 | 12.84 | 12.98 | 9,052,856 | -0.15(-1.14%) |
May 22, 2019 | 13.24 | 13.24 | 13.13 | 13.13 | 10,321,014 | -0.19(-1.42%) |
May 21, 2019 | 13.30 | 13.46 | 13.28 | 13.32 | 9,887,350 | +0.06(+0.47%) |
May 20, 2019 | 13.18 | 13.33 | 13.15 | 13.26 | 11,619,417 | +0.09(+0.72%) |
May 17, 2019 | 13.00 | 13.45 | 13.00 | 13.17 | 13,359,167 | -0.02(-0.12%) |
May 16, 2019 | 13.13 | 13.32 | 13.09 | 13.18 | 9,355,219 | +0.16(+1.21%) |
May 15, 2019 | 13.06 | 13.13 | 12.81 | 13.02 | 14,812,540 | -0.28(-2.07%) |
May 14, 2019 | 12.98 | 13.37 | 12.98 | 13.30 | 18,115,810 | +0.31(+2.36%) |
May 13, 2019 | 13.30 | 13.35 | 12.94 | 12.99 | 19,908,810 | -0.61(-4.45%) |
May 10, 2019 | 13.50 | 13.68 | 13.33 | 13.60 | 11,687,935 | +0.01(+0.06%) |
May 09, 2019 | 13.37 | 13.61 | 13.25 | 13.59 | 12,938,056 | +0.09(+0.64%) |
May 08, 2019 | 13.58 | 13.68 | 13.50 | 13.50 | 15,969,136 | -0.13(-0.98%) |
May 07, 2019 | 13.71 | 13.80 | 13.55 | 13.64 | 13,138,556 | -0.26(-1.87%) |
May 06, 2019 | 13.66 | 14.01 | 13.66 | 13.90 | 11,730,698 | -0.03(-0.23%) |
May 03, 2019 | 13.87 | 14.02 | 13.82 | 13.93 | 13,865,651 | +0.09(+0.62%) |
May 02, 2019 | 13.68 | 13.85 | 13.59 | 13.84 | 12,463,348 | +0.20(+1.50%) |