Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.08 | 15.21 | 14.91 | 15.01 | 5,281,236 | +0.03(+0.18%) |
Jul 30, 2019 | 15.03 | 15.07 | 14.90 | 14.98 | 6,025,705 | -0.02(-0.15%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.97 | 15.00 | 7,812,663 | -0.10(-0.65%) |
Jul 26, 2019 | 15.17 | 15.28 | 15.07 | 15.10 | 7,462,149 | +0.02(+0.12%) |
Jul 25, 2019 | 15.77 | 15.77 | 15.03 | 15.09 | 13,140,245 | -0.64(-4.09%) |
Jul 24, 2019 | 15.91 | 15.93 | 15.69 | 15.73 | 3,606,694 | -0.19(-1.21%) |
Jul 23, 2019 | 16.09 | 16.09 | 15.91 | 15.92 | 3,901,044 | -0.14(-0.87%) |
Jul 22, 2019 | 16.09 | 16.16 | 16.03 | 16.06 | 5,321,776 | -0.04(-0.28%) |
Jul 19, 2019 | 16.25 | 16.29 | 16.10 | 16.11 | 3,176,580 | -0.21(-1.27%) |
Jul 18, 2019 | 16.23 | 16.34 | 16.13 | 16.31 | 5,266,349 | +0.08(+0.50%) |
Jul 17, 2019 | 16.23 | 16.30 | 16.17 | 16.23 | 5,410,537 | +0.07(+0.45%) |
Jul 16, 2019 | 16.28 | 16.29 | 16.06 | 16.16 | 4,638,721 | -0.16(-0.99%) |
Jul 15, 2019 | 16.43 | 16.48 | 16.25 | 16.32 | 3,133,110 | -0.09(-0.55%) |
Jul 12, 2019 | 16.63 | 16.63 | 16.37 | 16.41 | 3,947,644 | -0.17(-1.03%) |
Jul 11, 2019 | 16.47 | 16.63 | 16.47 | 16.58 | 4,651,580 | +0.06(+0.38%) |
Jul 10, 2019 | 16.49 | 16.59 | 16.47 | 16.52 | 4,397,400 | +0.09(+0.52%) |
Jul 09, 2019 | 16.09 | 16.46 | 16.08 | 16.43 | 4,845,438 | +0.26(+1.61%) |
Jul 08, 2019 | 16.32 | 16.34 | 16.16 | 16.17 | 4,697,643 | -0.18(-1.13%) |
Jul 05, 2019 | 16.33 | 16.37 | 16.20 | 16.36 | 4,449,081 | +0.06(+0.39%) |
Jul 03, 2019 | 16.17 | 16.30 | 16.15 | 16.29 | 3,318,512 | +0.13(+0.81%) |
Jul 02, 2019 | 16.20 | 16.30 | 16.11 | 16.16 | 6,314,587 | -0.09(-0.58%) |
Jul 01, 2019 | 16.33 | 16.39 | 16.20 | 16.26 | 6,723,956 | +0.04(+0.25%) |
Jun 28, 2019 | 15.99 | 16.23 | 15.98 | 16.22 | 9,307,275 | +0.24(+1.52%) |
Jun 27, 2019 | 15.76 | 16.00 | 15.71 | 15.98 | 8,727,631 | +0.22(+1.37%) |
Jun 26, 2019 | 15.73 | 15.81 | 15.60 | 15.76 | 4,425,522 | +0.10(+0.63%) |
Jun 25, 2019 | 15.78 | 15.81 | 15.66 | 15.66 | 4,214,266 | -0.12(-0.77%) |
Jun 24, 2019 | 15.83 | 15.90 | 15.76 | 15.78 | 3,725,286 | -0.02(-0.14%) |
Jun 21, 2019 | 15.88 | 15.95 | 15.78 | 15.80 | 8,577,589 | -0.12(-0.73%) |
Jun 20, 2019 | 15.91 | 16.00 | 15.82 | 15.92 | 7,293,547 | +0.22(+1.43%) |
Jun 19, 2019 | 15.60 | 15.73 | 15.56 | 15.70 | 5,230,723 | +0.15(+0.95%) |
Jun 18, 2019 | 15.47 | 15.61 | 15.42 | 15.55 | 7,847,040 | +0.16(+1.02%) |
Jun 17, 2019 | 15.44 | 15.54 | 15.32 | 15.39 | 5,447,633 | -0.11(-0.70%) |
Jun 14, 2019 | 15.35 | 15.56 | 15.33 | 15.50 | 6,999,866 | +0.08(+0.50%) |
Jun 13, 2019 | 15.41 | 15.49 | 15.35 | 15.42 | 8,084,684 | +0.06(+0.38%) |
Jun 12, 2019 | 15.55 | 15.61 | 15.29 | 15.36 | 14,962,469 | -0.27(-1.70%) |
Jun 11, 2019 | 15.96 | 15.96 | 15.63 | 15.63 | 15,329,467 | -0.28(-1.78%) |
Jun 10, 2019 | 16.10 | 16.12 | 15.80 | 15.91 | 8,787,410 | -0.05(-0.31%) |
Jun 07, 2019 | 16.00 | 16.06 | 15.95 | 15.96 | 7,007,430 | +0.04(+0.25%) |
Jun 06, 2019 | 16.05 | 16.08 | 15.85 | 15.92 | 9,029,047 | -0.07(-0.42%) |
Jun 05, 2019 | 16.13 | 16.15 | 15.97 | 15.99 | 8,019,210 | -0.07(-0.45%) |
Jun 04, 2019 | 15.89 | 16.09 | 15.83 | 16.06 | 13,554,851 | +0.22(+1.42%) |
Jun 03, 2019 | 16.66 | 16.70 | 15.78 | 15.84 | 19,684,404 | -0.74(-4.45%) |
May 31, 2019 | 16.42 | 16.57 | 16.28 | 16.57 | 8,061,915 | +0.04(+0.27%) |
May 30, 2019 | 16.74 | 16.78 | 16.51 | 16.53 | 8,635,662 | -0.16(-0.97%) |
May 29, 2019 | 16.85 | 16.93 | 16.54 | 16.69 | 8,869,784 | -0.17(-1.01%) |
May 28, 2019 | 16.92 | 17.10 | 16.86 | 16.86 | 9,496,902 | +0.02(+0.11%) |
May 24, 2019 | 16.70 | 16.88 | 16.63 | 16.84 | 4,322,053 | +0.22(+1.30%) |
May 23, 2019 | 16.55 | 16.67 | 16.44 | 16.63 | 5,295,883 | -0.12(-0.70%) |
May 22, 2019 | 16.84 | 16.87 | 16.67 | 16.74 | 3,722,414 | -0.14(-0.85%) |
May 21, 2019 | 16.87 | 16.96 | 16.73 | 16.89 | 10,004,132 | +0.10(+0.59%) |
May 20, 2019 | 16.89 | 16.90 | 16.69 | 16.79 | 3,413,307 | -0.08(-0.48%) |
May 17, 2019 | 16.63 | 16.89 | 16.61 | 16.87 | 6,906,208 | +0.22(+1.30%) |
May 16, 2019 | 16.55 | 16.73 | 16.53 | 16.65 | 7,064,225 | +0.17(+1.04%) |
May 15, 2019 | 16.36 | 16.56 | 16.33 | 16.48 | 5,999,427 | +0.10(+0.63%) |
May 14, 2019 | 16.55 | 16.56 | 16.37 | 16.38 | 5,975,977 | +0.21(+1.30%) |
May 13, 2019 | 16.00 | 16.18 | 15.90 | 16.17 | 8,144,710 | +0.18(+1.11%) |
May 10, 2019 | 16.08 | 16.14 | 15.74 | 15.99 | 10,381,197 | +0.13(+0.82%) |
May 09, 2019 | 15.91 | 16.02 | 15.80 | 15.86 | 5,171,065 | -0.08(-0.49%) |
May 08, 2019 | 15.88 | 16.04 | 15.85 | 15.94 | 4,860,371 | +0.07(+0.47%) |
May 07, 2019 | 15.84 | 15.95 | 15.77 | 15.87 | 4,940,381 | -0.09(-0.54%) |
May 06, 2019 | 15.75 | 15.97 | 15.75 | 15.95 | 5,305,814 | +0.05(+0.30%) |
May 03, 2019 | 15.78 | 15.93 | 15.76 | 15.91 | 5,143,938 | +0.15(+0.96%) |
May 02, 2019 | 15.97 | 15.97 | 15.67 | 15.75 | 7,090,090 | -0.23(-1.44%) |