Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.90 | 14.96 | 14.70 | 14.79 | 1,167,188 | -0.10(-0.68%) |
Jul 30, 2019 | 14.92 | 14.94 | 14.88 | 14.90 | 1,608,410 | -0.30(-1.96%) |
Jul 29, 2019 | 15.22 | 15.24 | 15.18 | 15.19 | 441,575 | -0.03(-0.22%) |
Jul 26, 2019 | 15.26 | 15.26 | 15.20 | 15.23 | 374,379 | -0.04(-0.28%) |
Jul 25, 2019 | 15.43 | 15.46 | 15.24 | 15.27 | 1,512,012 | -0.17(-1.10%) |
Jul 24, 2019 | 15.40 | 15.44 | 15.38 | 15.44 | 493,747 | -0.05(-0.33%) |
Jul 23, 2019 | 15.49 | 15.52 | 15.46 | 15.49 | 452,810 | +0.11(+0.72%) |
Jul 22, 2019 | 15.41 | 15.41 | 15.32 | 15.38 | 304,897 | -0.02(-0.11%) |
Jul 19, 2019 | 15.41 | 15.45 | 15.38 | 15.40 | 325,685 | -0.17(-1.07%) |
Jul 18, 2019 | 15.48 | 15.58 | 15.47 | 15.56 | 486,762 | +0.04(+0.25%) |
Jul 17, 2019 | 15.58 | 15.61 | 15.52 | 15.52 | 437,043 | -0.12(-0.76%) |
Jul 16, 2019 | 15.66 | 15.72 | 15.63 | 15.64 | 361,739 | -0.02(-0.11%) |
Jul 15, 2019 | 15.70 | 15.70 | 15.64 | 15.66 | 213,458 | +0.00(+0.00%) |
Jul 12, 2019 | 15.69 | 15.69 | 15.61 | 15.66 | 500,936 | +0.01(+0.08%) |
Jul 11, 2019 | 15.60 | 15.66 | 15.58 | 15.65 | 519,497 | +0.06(+0.35%) |
Jul 10, 2019 | 15.68 | 15.72 | 15.58 | 15.59 | 848,096 | +0.03(+0.16%) |
Jul 09, 2019 | 15.52 | 15.58 | 15.49 | 15.57 | 4,902,290 | -0.06(-0.38%) |
Jul 08, 2019 | 15.64 | 15.65 | 15.58 | 15.63 | 638,308 | -0.13(-0.81%) |
Jul 05, 2019 | 15.80 | 15.87 | 15.69 | 15.75 | 844,499 | +0.03(+0.16%) |
Jul 03, 2019 | 15.66 | 15.75 | 15.65 | 15.73 | 691,830 | +0.15(+0.98%) |
Jul 02, 2019 | 15.52 | 15.59 | 15.52 | 15.58 | 4,961,481 | +0.09(+0.58%) |
Jul 01, 2019 | 15.60 | 15.62 | 15.45 | 15.49 | 438,944 | +0.06(+0.36%) |
Jun 28, 2019 | 15.41 | 15.47 | 15.41 | 15.43 | 526,224 | +0.08(+0.50%) |
Jun 27, 2019 | 15.35 | 15.40 | 15.34 | 15.35 | 742,540 | +0.06(+0.39%) |
Jun 26, 2019 | 15.30 | 15.34 | 15.30 | 15.30 | 721,583 | +0.09(+0.62%) |
Jun 25, 2019 | 15.25 | 15.28 | 15.18 | 15.20 | 632,750 | -0.09(-0.61%) |
Jun 24, 2019 | 15.35 | 15.39 | 15.30 | 15.30 | 441,649 | +0.01(+0.06%) |
Jun 21, 2019 | 15.28 | 15.34 | 15.26 | 15.29 | 569,978 | -0.03(-0.17%) |
Jun 20, 2019 | 15.35 | 15.35 | 15.26 | 15.31 | 1,100,544 | +0.03(+0.17%) |
Jun 19, 2019 | 15.24 | 15.34 | 15.23 | 15.29 | 904,110 | +0.19(+1.24%) |
Jun 18, 2019 | 15.01 | 15.14 | 15.01 | 15.10 | 789,216 | +0.15(+1.02%) |
Jun 17, 2019 | 15.00 | 15.04 | 14.93 | 14.95 | 451,186 | +0.01(+0.09%) |
Jun 14, 2019 | 14.94 | 14.96 | 14.91 | 14.93 | 280,648 | -0.15(-0.98%) |
Jun 13, 2019 | 15.08 | 15.11 | 15.05 | 15.08 | 259,267 | -0.01(-0.05%) |
Jun 12, 2019 | 15.15 | 15.17 | 15.07 | 15.09 | 282,513 | -0.16(-1.07%) |
Jun 11, 2019 | 15.30 | 15.30 | 15.20 | 15.25 | 563,678 | +0.07(+0.48%) |
Jun 10, 2019 | 15.17 | 15.24 | 15.17 | 15.18 | 331,563 | +0.07(+0.49%) |
Jun 07, 2019 | 15.06 | 15.15 | 15.06 | 15.11 | 293,983 | +0.13(+0.87%) |
Jun 06, 2019 | 15.01 | 15.03 | 14.88 | 14.97 | 639,199 | -0.02(-0.14%) |
Jun 05, 2019 | 15.02 | 15.04 | 14.96 | 15.00 | 510,689 | -0.08(-0.51%) |
Jun 04, 2019 | 14.99 | 15.08 | 14.96 | 15.07 | 729,231 | +0.38(+2.56%) |
Jun 03, 2019 | 14.66 | 14.73 | 14.63 | 14.70 | 1,256,055 | +0.00(+0.00%) |
May 31, 2019 | 14.67 | 14.73 | 14.62 | 14.70 | 784,813 | -0.20(-1.32%) |
May 30, 2019 | 14.86 | 14.92 | 14.84 | 14.89 | 1,163,927 | +0.09(+0.61%) |
May 29, 2019 | 14.78 | 14.82 | 14.73 | 14.80 | 802,369 | -0.07(-0.49%) |
May 28, 2019 | 14.99 | 15.02 | 14.88 | 14.88 | 638,809 | -0.20(-1.36%) |
May 24, 2019 | 15.05 | 15.08 | 15.03 | 15.08 | 418,404 | +0.21(+1.43%) |
May 23, 2019 | 14.87 | 14.89 | 14.80 | 14.87 | 740,118 | -0.18(-1.19%) |
May 22, 2019 | 15.07 | 15.12 | 15.04 | 15.05 | 670,071 | -0.19(-1.23%) |
May 21, 2019 | 15.18 | 15.27 | 15.15 | 15.24 | 908,827 | +0.11(+0.76%) |
May 20, 2019 | 15.11 | 15.18 | 15.07 | 15.12 | 197,691 | -0.11(-0.70%) |
May 17, 2019 | 15.21 | 15.29 | 15.21 | 15.23 | 447,643 | -0.18(-1.17%) |
May 16, 2019 | 15.32 | 15.47 | 15.32 | 15.41 | 736,810 | +0.18(+1.18%) |
May 15, 2019 | 15.05 | 15.26 | 15.04 | 15.23 | 829,142 | +0.03(+0.22%) |
May 14, 2019 | 15.11 | 15.25 | 15.11 | 15.20 | 465,355 | +0.15(+0.98%) |
May 13, 2019 | 15.13 | 15.17 | 15.03 | 15.05 | 999,228 | -0.41(-2.64%) |
May 10, 2019 | 15.33 | 15.47 | 15.28 | 15.46 | 663,818 | +0.11(+0.75%) |
May 09, 2019 | 15.25 | 15.37 | 15.21 | 15.34 | 930,288 | -0.14(-0.90%) |
May 08, 2019 | 15.45 | 15.54 | 15.43 | 15.48 | 526,817 | +0.02(+0.11%) |
May 07, 2019 | 15.59 | 15.60 | 15.42 | 15.47 | 1,057,576 | -0.37(-2.32%) |
May 06, 2019 | 15.68 | 15.85 | 15.64 | 15.83 | 579,559 | -0.22(-1.37%) |
May 03, 2019 | 15.97 | 16.05 | 15.93 | 16.05 | 327,382 | +0.16(+1.03%) |
May 02, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 1,008,324 | +0.00(+0.00%) |