Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.31 | 16.34 | 16.11 | 16.13 | 1,971,388 | -0.14(-0.84%) |
Jul 30, 2019 | 15.90 | 16.27 | 15.59 | 16.27 | 961,306 | +0.14(+0.89%) |
Jul 29, 2019 | 16.31 | 16.34 | 16.09 | 16.13 | 1,199,354 | -0.21(-1.30%) |
Jul 26, 2019 | 16.24 | 16.37 | 16.11 | 16.34 | 1,431,789 | +0.11(+0.70%) |
Jul 25, 2019 | 16.33 | 16.35 | 16.13 | 16.22 | 2,219,115 | -0.08(-0.51%) |
Jul 24, 2019 | 15.88 | 16.36 | 15.88 | 16.31 | 2,220,241 | +0.35(+2.18%) |
Jul 23, 2019 | 15.76 | 15.98 | 15.73 | 15.96 | 2,385,918 | +0.30(+1.88%) |
Jul 22, 2019 | 15.79 | 15.85 | 15.61 | 15.66 | 1,876,548 | -0.20(-1.24%) |
Jul 19, 2019 | 15.94 | 16.04 | 15.82 | 15.86 | 2,316,775 | -0.08(-0.52%) |
Jul 18, 2019 | 15.88 | 16.08 | 15.85 | 15.94 | 2,567,565 | +0.10(+0.62%) |
Jul 17, 2019 | 16.04 | 16.12 | 15.84 | 15.85 | 1,926,286 | -0.29(-1.83%) |
Jul 16, 2019 | 16.25 | 16.26 | 16.04 | 16.14 | 3,226,389 | -0.05(-0.28%) |
Jul 15, 2019 | 16.14 | 16.19 | 15.85 | 16.19 | 2,595,123 | +0.02(+0.14%) |
Jul 12, 2019 | 15.90 | 16.22 | 15.79 | 16.16 | 3,058,582 | +0.33(+2.05%) |
Jul 11, 2019 | 16.19 | 16.26 | 15.73 | 15.84 | 3,859,491 | -0.36(-2.20%) |
Jul 10, 2019 | 16.24 | 16.29 | 16.16 | 16.19 | 3,154,340 | -0.02(-0.09%) |
Jul 09, 2019 | 16.18 | 16.30 | 16.10 | 16.21 | 3,634,445 | -0.05(-0.33%) |
Jul 08, 2019 | 16.15 | 16.38 | 16.13 | 16.26 | 5,175,181 | +0.06(+0.37%) |
Jul 05, 2019 | 15.79 | 16.22 | 15.67 | 16.20 | 5,083,711 | +0.53(+3.38%) |
Jul 03, 2019 | 14.86 | 15.74 | 14.86 | 15.67 | 3,913,689 | +0.95(+6.42%) |
Jul 02, 2019 | 14.89 | 14.92 | 14.64 | 14.73 | 1,745,890 | -0.20(-1.32%) |
Jul 01, 2019 | 14.78 | 15.11 | 14.77 | 14.92 | 3,533,292 | +0.38(+2.60%) |
Jun 28, 2019 | 14.43 | 14.63 | 14.38 | 14.55 | 4,568,108 | +0.28(+1.96%) |
Jun 27, 2019 | 14.19 | 14.35 | 14.14 | 14.27 | 1,666,796 | +0.13(+0.91%) |
Jun 26, 2019 | 14.05 | 14.26 | 14.01 | 14.14 | 1,489,729 | +0.14(+0.97%) |
Jun 25, 2019 | 14.00 | 14.07 | 13.75 | 14.00 | 2,399,120 | -0.02(-0.11%) |
Jun 24, 2019 | 14.04 | 14.21 | 13.94 | 14.02 | 2,756,326 | +0.00(+0.00%) |
Jun 21, 2019 | 13.93 | 14.08 | 13.83 | 14.02 | 4,902,456 | +0.09(+0.65%) |
Jun 20, 2019 | 13.84 | 13.96 | 13.67 | 13.93 | 1,945,831 | +0.17(+1.27%) |
Jun 19, 2019 | 13.81 | 13.94 | 13.74 | 13.75 | 1,749,658 | -0.03(-0.22%) |
Jun 18, 2019 | 13.59 | 13.92 | 13.58 | 13.78 | 1,571,595 | +0.23(+1.73%) |
Jun 17, 2019 | 13.63 | 13.77 | 13.54 | 13.55 | 1,031,895 | -0.05(-0.39%) |
Jun 14, 2019 | 13.74 | 13.74 | 13.50 | 13.60 | 1,040,195 | -0.12(-0.88%) |
Jun 13, 2019 | 13.66 | 13.77 | 13.60 | 13.72 | 1,197,513 | +0.13(+0.95%) |
Jun 12, 2019 | 13.70 | 13.70 | 13.52 | 13.59 | 1,181,271 | -0.13(-0.94%) |
Jun 11, 2019 | 13.74 | 13.83 | 13.62 | 13.72 | 1,409,033 | +0.08(+0.61%) |
Jun 10, 2019 | 13.70 | 13.83 | 13.62 | 13.64 | 1,694,959 | +0.02(+0.17%) |
Jun 07, 2019 | 13.68 | 13.72 | 13.55 | 13.62 | 1,193,157 | -0.05(-0.33%) |
Jun 06, 2019 | 13.65 | 13.73 | 13.43 | 13.66 | 2,053,477 | -0.02(-0.17%) |
Jun 05, 2019 | 13.93 | 13.99 | 13.57 | 13.68 | 2,766,646 | -0.31(-2.22%) |
Jun 04, 2019 | 13.74 | 14.01 | 13.72 | 13.99 | 1,965,777 | +0.45(+3.35%) |
Jun 03, 2019 | 13.37 | 13.58 | 13.36 | 13.54 | 2,581,611 | +0.17(+1.30%) |
May 31, 2019 | 13.53 | 13.60 | 13.37 | 13.37 | 2,452,021 | -0.36(-2.64%) |
May 30, 2019 | 13.88 | 14.00 | 13.63 | 13.73 | 1,993,375 | -0.11(-0.77%) |
May 29, 2019 | 13.77 | 13.90 | 13.62 | 13.83 | 2,120,752 | -0.01(-0.05%) |
May 28, 2019 | 13.93 | 13.97 | 13.81 | 13.84 | 3,360,081 | -0.11(-0.81%) |
May 24, 2019 | 13.94 | 14.04 | 13.86 | 13.96 | 1,852,600 | +0.12(+0.87%) |
May 23, 2019 | 13.91 | 13.91 | 13.68 | 13.83 | 2,331,436 | -0.22(-1.56%) |
May 22, 2019 | 14.10 | 14.20 | 14.04 | 14.05 | 1,436,202 | -0.14(-0.96%) |
May 21, 2019 | 14.07 | 14.23 | 14.07 | 14.19 | 1,301,867 | +0.17(+1.24%) |
May 20, 2019 | 13.89 | 14.04 | 13.88 | 14.02 | 1,478,841 | +0.00(+0.00%) |
May 17, 2019 | 14.00 | 14.14 | 13.91 | 14.02 | 2,148,873 | -0.17(-1.20%) |
May 16, 2019 | 14.28 | 14.41 | 14.18 | 14.19 | 1,740,756 | -0.03(-0.21%) |
May 15, 2019 | 14.13 | 14.27 | 13.91 | 14.22 | 2,284,836 | +0.01(+0.05%) |
May 14, 2019 | 14.27 | 14.49 | 14.20 | 14.21 | 2,125,445 | +0.02(+0.16%) |
May 13, 2019 | 14.70 | 14.70 | 14.17 | 14.19 | 2,670,608 | -0.85(-5.65%) |
May 10, 2019 | 14.63 | 15.13 | 14.58 | 15.04 | 4,391,737 | +0.30(+2.04%) |
May 09, 2019 | 14.72 | 14.77 | 14.47 | 14.73 | 2,277,114 | -0.17(-1.16%) |
May 08, 2019 | 14.88 | 15.07 | 14.88 | 14.91 | 1,640,344 | -0.05(-0.35%) |
May 07, 2019 | 15.23 | 15.30 | 14.87 | 14.96 | 2,302,698 | -0.41(-2.69%) |
May 06, 2019 | 15.13 | 15.40 | 15.00 | 15.37 | 1,825,214 | -0.14(-0.92%) |
May 03, 2019 | 15.43 | 15.58 | 15.37 | 15.52 | 1,651,343 | +0.15(+0.98%) |
May 02, 2019 | 15.39 | 15.44 | 15.15 | 15.37 | 1,667,060 | -0.02(-0.10%) |