Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.25 | 15.31 | 15.03 | 15.20 | 27,494,814 | -0.05(-0.34%) |
Jul 30, 2019 | 15.15 | 15.27 | 15.05 | 15.25 | 19,592,970 | +0.04(+0.24%) |
Jul 29, 2019 | 15.19 | 15.25 | 15.04 | 15.22 | 20,983,938 | +0.03(+0.19%) |
Jul 26, 2019 | 15.13 | 15.22 | 15.08 | 15.19 | 22,766,886 | +0.20(+1.31%) |
Jul 25, 2019 | 15.18 | 15.18 | 14.95 | 14.99 | 12,440,994 | -0.05(-0.34%) |
Jul 24, 2019 | 14.98 | 15.11 | 14.96 | 15.04 | 12,550,978 | +0.04(+0.29%) |
Jul 23, 2019 | 15.14 | 15.19 | 14.97 | 15.00 | 12,832,280 | -0.13(-0.87%) |
Jul 22, 2019 | 14.95 | 15.17 | 14.93 | 15.13 | 12,214,159 | +0.20(+1.32%) |
Jul 19, 2019 | 14.90 | 15.04 | 14.77 | 14.93 | 19,370,346 | +0.06(+0.39%) |
Jul 18, 2019 | 14.65 | 14.88 | 14.63 | 14.87 | 32,403,422 | -0.12(-0.83%) |
Jul 17, 2019 | 15.26 | 15.30 | 14.99 | 15.00 | 17,371,836 | -0.23(-1.53%) |
Jul 16, 2019 | 15.44 | 15.47 | 15.21 | 15.23 | 18,525,648 | -0.24(-1.55%) |
Jul 15, 2019 | 15.52 | 15.57 | 15.45 | 15.47 | 14,555,426 | -0.04(-0.23%) |
Jul 12, 2019 | 15.52 | 15.60 | 15.45 | 15.51 | 12,764,931 | +0.01(+0.09%) |
Jul 11, 2019 | 15.47 | 15.50 | 15.34 | 15.49 | 17,626,296 | +0.07(+0.42%) |
Jul 10, 2019 | 15.50 | 15.57 | 15.41 | 15.43 | 18,044,914 | -0.04(-0.28%) |
Jul 09, 2019 | 15.32 | 15.49 | 15.29 | 15.47 | 12,352,980 | +0.13(+0.85%) |
Jul 08, 2019 | 15.34 | 15.47 | 15.30 | 15.34 | 11,489,002 | -0.04(-0.24%) |
Jul 05, 2019 | 15.31 | 15.38 | 15.24 | 15.38 | 7,299,796 | +0.02(+0.14%) |
Jul 03, 2019 | 15.30 | 15.36 | 15.19 | 15.36 | 7,740,066 | +0.07(+0.43%) |
Jul 02, 2019 | 15.22 | 15.37 | 15.20 | 15.29 | 12,088,312 | +0.08(+0.53%) |
Jul 01, 2019 | 15.30 | 15.34 | 15.19 | 15.21 | 13,282,141 | +0.00(+0.00%) |
Jun 28, 2019 | 14.94 | 15.21 | 14.91 | 15.21 | 20,659,990 | +0.34(+2.30%) |
Jun 27, 2019 | 15.01 | 15.04 | 14.79 | 14.87 | 22,212,846 | -0.17(-1.11%) |
Jun 26, 2019 | 15.05 | 15.16 | 15.01 | 15.03 | 19,165,706 | +0.04(+0.29%) |
Jun 25, 2019 | 15.36 | 15.38 | 14.96 | 14.99 | 24,991,014 | -0.42(-2.74%) |
Jun 24, 2019 | 15.62 | 15.66 | 15.39 | 15.41 | 13,011,447 | -0.16(-1.03%) |
Jun 21, 2019 | 15.38 | 15.59 | 15.37 | 15.57 | 28,743,266 | +0.20(+1.33%) |
Jun 20, 2019 | 15.41 | 15.53 | 15.31 | 15.37 | 16,098,280 | +0.12(+0.76%) |
Jun 19, 2019 | 15.15 | 15.31 | 15.06 | 15.25 | 14,603,256 | +0.10(+0.67%) |
Jun 18, 2019 | 15.04 | 15.19 | 15.03 | 15.15 | 14,401,564 | +0.20(+1.36%) |
Jun 17, 2019 | 14.87 | 14.99 | 14.77 | 14.95 | 13,963,040 | -0.01(-0.05%) |
Jun 14, 2019 | 15.01 | 15.08 | 14.90 | 14.95 | 10,343,380 | +0.01(+0.05%) |
Jun 13, 2019 | 14.92 | 15.01 | 14.85 | 14.95 | 13,804,001 | +0.10(+0.69%) |
Jun 12, 2019 | 15.00 | 15.05 | 14.79 | 14.85 | 18,532,628 | -0.29(-1.93%) |
Jun 11, 2019 | 15.29 | 15.29 | 14.98 | 15.14 | 18,311,654 | -0.07(-0.48%) |
Jun 10, 2019 | 15.43 | 15.44 | 15.18 | 15.21 | 19,207,054 | -0.18(-1.18%) |
Jun 07, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 37,865,232 | +0.20(+1.29%) |
Jun 06, 2019 | 14.93 | 15.38 | 14.90 | 15.19 | 23,795,096 | +0.28(+1.91%) |
Jun 05, 2019 | 14.84 | 14.95 | 14.71 | 14.91 | 19,477,246 | +0.09(+0.64%) |
Jun 04, 2019 | 14.68 | 14.87 | 14.66 | 14.82 | 16,636,856 | +0.15(+0.99%) |
Jun 03, 2019 | 14.62 | 14.68 | 14.50 | 14.67 | 24,231,848 | +0.14(+0.95%) |
May 31, 2019 | 14.47 | 14.64 | 14.40 | 14.53 | 20,011,872 | -0.08(-0.55%) |
May 30, 2019 | 14.57 | 14.77 | 14.52 | 14.61 | 29,550,562 | +0.11(+0.75%) |
May 29, 2019 | 14.36 | 14.55 | 14.26 | 14.50 | 18,652,084 | +0.02(+0.15%) |
May 28, 2019 | 14.65 | 14.74 | 14.40 | 14.48 | 21,216,112 | -0.13(-0.90%) |
May 24, 2019 | 14.60 | 14.66 | 14.55 | 14.61 | 12,399,069 | +0.07(+0.50%) |
May 23, 2019 | 14.70 | 14.71 | 14.43 | 14.54 | 22,693,996 | -0.28(-1.87%) |
May 22, 2019 | 14.76 | 14.85 | 14.69 | 14.82 | 17,835,936 | +0.00(+0.00%) |
May 21, 2019 | 14.79 | 14.98 | 14.76 | 14.82 | 14,698,190 | +0.04(+0.25%) |
May 20, 2019 | 14.73 | 14.81 | 14.66 | 14.78 | 17,171,496 | +0.06(+0.40%) |
May 17, 2019 | 14.78 | 14.97 | 14.68 | 14.72 | 17,254,800 | -0.15(-1.03%) |
May 16, 2019 | 14.74 | 14.90 | 14.68 | 14.87 | 16,220,145 | +0.20(+1.39%) |
May 15, 2019 | 14.52 | 14.77 | 14.50 | 14.67 | 15,938,810 | +0.15(+1.05%) |
May 14, 2019 | 14.40 | 14.62 | 14.36 | 14.52 | 18,093,382 | +0.19(+1.32%) |
May 13, 2019 | 14.28 | 14.38 | 14.13 | 14.33 | 16,485,263 | -0.02(-0.15%) |
May 10, 2019 | 14.12 | 14.36 | 14.07 | 14.35 | 30,831,354 | -0.02(-0.15%) |
May 09, 2019 | 14.27 | 14.42 | 14.18 | 14.37 | 14,494,657 | +0.04(+0.30%) |
May 08, 2019 | 14.22 | 14.42 | 14.16 | 14.33 | 17,570,664 | +0.08(+0.56%) |
May 07, 2019 | 14.03 | 14.33 | 14.01 | 14.25 | 20,903,376 | +0.09(+0.62%) |
May 06, 2019 | 14.14 | 14.27 | 14.12 | 14.16 | 15,623,187 | -0.07(-0.46%) |
May 03, 2019 | 14.20 | 14.34 | 14.18 | 14.23 | 16,278,712 | +0.12(+0.88%) |
May 02, 2019 | 14.24 | 14.30 | 14.09 | 14.10 | 16,996,188 | -0.17(-1.17%) |