Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.39 | 15.43 | 15.16 | 15.21 | 28,731,812 | -0.29(-1.87%) |
Jul 30, 2019 | 15.45 | 15.55 | 15.39 | 15.50 | 9,503,958 | +0.10(+0.65%) |
Jul 29, 2019 | 15.36 | 15.43 | 15.30 | 15.40 | 10,652,310 | +0.09(+0.59%) |
Jul 26, 2019 | 15.42 | 15.43 | 15.29 | 15.31 | 10,282,900 | -0.05(-0.33%) |
Jul 25, 2019 | 15.47 | 15.48 | 15.27 | 15.36 | 19,997,722 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.59 | 15.48 | 15.52 | 15,736,399 | +0.18(+1.17%) |
Jul 23, 2019 | 15.41 | 15.49 | 15.33 | 15.34 | 23,826,000 | -0.01(-0.07%) |
Jul 22, 2019 | 15.30 | 15.39 | 15.28 | 15.35 | 18,109,880 | +0.18(+1.19%) |
Jul 19, 2019 | 15.40 | 15.54 | 15.03 | 15.17 | 41,873,500 | -0.12(-0.78%) |
Jul 18, 2019 | 15.07 | 15.32 | 15.01 | 15.29 | 38,316,136 | +0.35(+2.34%) |
Jul 17, 2019 | 14.75 | 14.98 | 14.74 | 14.94 | 27,889,950 | +0.40(+2.75%) |
Jul 16, 2019 | 14.51 | 14.70 | 14.50 | 14.54 | 39,104,952 | +0.12(+0.83%) |
Jul 15, 2019 | 14.29 | 14.43 | 14.28 | 14.42 | 17,331,192 | +0.16(+1.12%) |
Jul 12, 2019 | 14.18 | 14.29 | 14.14 | 14.26 | 7,983,400 | +0.09(+0.64%) |
Jul 11, 2019 | 14.23 | 14.28 | 14.14 | 14.17 | 8,930,806 | -0.09(-0.63%) |
Jul 10, 2019 | 14.27 | 14.29 | 14.15 | 14.26 | 14,060,800 | +0.12(+0.85%) |
Jul 09, 2019 | 14.09 | 14.17 | 14.05 | 14.14 | 8,468,352 | +0.09(+0.64%) |
Jul 08, 2019 | 14.12 | 14.13 | 14.04 | 14.05 | 9,460,399 | -0.01(-0.07%) |
Jul 05, 2019 | 14.09 | 14.10 | 13.95 | 14.06 | 17,275,100 | -0.26(-1.82%) |
Jul 03, 2019 | 14.34 | 14.36 | 14.29 | 14.32 | 8,250,700 | +0.03(+0.21%) |
Jul 02, 2019 | 14.14 | 14.32 | 14.12 | 14.29 | 13,873,903 | +0.11(+0.78%) |
Jul 01, 2019 | 14.24 | 14.33 | 14.17 | 14.18 | 10,326,380 | -0.15(-1.05%) |
Jun 28, 2019 | 14.28 | 14.36 | 14.25 | 14.33 | 15,532,300 | +0.05(+0.35%) |
Jun 27, 2019 | 14.22 | 14.29 | 14.20 | 14.28 | 10,632,928 | -0.04(-0.28%) |
Jun 26, 2019 | 14.31 | 14.38 | 14.26 | 14.32 | 9,170,218 | -0.06(-0.42%) |
Jun 25, 2019 | 14.43 | 14.51 | 14.30 | 14.38 | 24,458,792 | -0.17(-1.17%) |
Jun 24, 2019 | 14.35 | 14.49 | 14.35 | 14.55 | 14,149,430 | +0.19(+1.32%) |
Jun 21, 2019 | 14.36 | 14.40 | 14.24 | 14.36 | 12,708,800 | -0.09(-0.62%) |
Jun 20, 2019 | 14.39 | 14.54 | 14.35 | 14.45 | 21,666,516 | +0.28(+1.98%) |
Jun 19, 2019 | 14.02 | 14.17 | 14.00 | 14.17 | 13,449,080 | +0.12(+0.85%) |
Jun 18, 2019 | 14.01 | 14.14 | 13.94 | 14.05 | 12,975,033 | +0.15(+1.08%) |
Jun 17, 2019 | 13.97 | 13.97 | 13.88 | 13.90 | 3,901,022 | -0.01(-0.07%) |
Jun 14, 2019 | 14.01 | 14.05 | 13.85 | 13.91 | 9,711,000 | -0.05(-0.36%) |
Jun 13, 2019 | 13.88 | 13.99 | 13.86 | 13.96 | 6,789,190 | +0.12(+0.87%) |
Jun 12, 2019 | 13.84 | 13.90 | 13.82 | 13.84 | 5,578,327 | +0.03(+0.22%) |
Jun 11, 2019 | 13.78 | 13.86 | 13.77 | 13.81 | 5,760,789 | +0.03(+0.22%) |
Jun 10, 2019 | 13.83 | 13.85 | 13.72 | 13.78 | 11,276,114 | -0.28(-1.99%) |
Jun 07, 2019 | 14.06 | 14.20 | 14.04 | 14.06 | 15,937,300 | +0.14(+1.01%) |
Jun 06, 2019 | 14.00 | 14.01 | 13.92 | 13.92 | 7,343,616 | +0.04(+0.29%) |
Jun 05, 2019 | 14.01 | 14.03 | 13.83 | 13.88 | 16,060,784 | -0.01(-0.07%) |
Jun 04, 2019 | 13.83 | 13.92 | 13.79 | 13.89 | 9,325,658 | +0.02(+0.14%) |
Jun 03, 2019 | 13.77 | 13.90 | 13.75 | 13.87 | 13,205,627 | +0.22(+1.61%) |
May 31, 2019 | 13.61 | 13.76 | 13.60 | 13.65 | 8,236,000 | +0.05(+0.37%) |
May 30, 2019 | 13.55 | 13.66 | 13.53 | 13.60 | 4,695,263 | +0.08(+0.59%) |
May 29, 2019 | 13.55 | 13.57 | 13.49 | 13.52 | 5,254,641 | +0.06(+0.45%) |
May 28, 2019 | 13.45 | 13.46 | 13.39 | 13.46 | 8,842,294 | -0.19(-1.39%) |
May 24, 2019 | 13.66 | 13.67 | 13.61 | 13.65 | 2,940,700 | -0.03(-0.22%) |
May 23, 2019 | 13.61 | 13.72 | 13.60 | 13.68 | 5,571,912 | +0.14(+1.03%) |
May 22, 2019 | 13.55 | 13.58 | 13.52 | 13.54 | 4,528,020 | +0.01(+0.07%) |
May 21, 2019 | 13.51 | 13.56 | 13.47 | 13.53 | 3,969,696 | -0.02(-0.15%) |
May 20, 2019 | 13.52 | 13.57 | 13.50 | 13.55 | 4,379,388 | +0.03(+0.22%) |
May 17, 2019 | 13.53 | 13.54 | 13.49 | 13.52 | 7,504,700 | -0.13(-0.95%) |
May 16, 2019 | 13.81 | 13.82 | 13.60 | 13.65 | 11,341,608 | -0.20(-1.44%) |
May 15, 2019 | 13.88 | 13.89 | 13.83 | 13.85 | 5,351,301 | -0.01(-0.07%) |
May 14, 2019 | 13.87 | 13.92 | 13.83 | 13.86 | 7,094,449 | +0.02(+0.14%) |
May 13, 2019 | 13.86 | 13.87 | 13.80 | 13.84 | 5,973,259 | +0.00(+0.00%) |
May 10, 2019 | 13.83 | 13.87 | 13.81 | 13.84 | 3,084,100 | +0.01(+0.07%) |
May 09, 2019 | 13.78 | 13.88 | 13.77 | 13.83 | 4,294,648 | -0.06(-0.43%) |
May 08, 2019 | 13.96 | 13.98 | 13.89 | 13.89 | 4,686,850 | -0.09(-0.64%) |
May 07, 2019 | 13.95 | 13.98 | 13.92 | 13.98 | 4,725,314 | +0.00(+0.00%) |
May 06, 2019 | 13.87 | 13.99 | 13.86 | 13.98 | 5,916,647 | +0.02(+0.14%) |
May 03, 2019 | 13.87 | 14.03 | 13.86 | 13.96 | 11,477,000 | +0.25(+1.82%) |
May 02, 2019 | 13.72 | 13.75 | 13.65 | 13.71 | 6,895,742 | -0.08(-0.58%) |