Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.87 | 14.08 | 13.67 | 13.81 | 2,505,289 | -0.11(-0.79%) |
Jul 30, 2019 | 14.00 | 14.21 | 13.55 | 13.92 | 4,054,308 | -0.33(-2.32%) |
Jul 29, 2019 | 15.01 | 15.01 | 14.00 | 14.25 | 4,493,624 | -0.65(-4.36%) |
Jul 26, 2019 | 15.07 | 15.12 | 14.68 | 14.90 | 2,133,700 | -0.10(-0.67%) |
Jul 25, 2019 | 15.45 | 15.63 | 14.95 | 15.00 | 2,126,562 | -0.50(-3.23%) |
Jul 24, 2019 | 15.26 | 15.69 | 15.07 | 15.50 | 3,227,805 | +0.13(+0.85%) |
Jul 23, 2019 | 14.70 | 15.43 | 14.55 | 15.37 | 3,906,873 | +0.68(+4.63%) |
Jul 22, 2019 | 14.98 | 14.99 | 14.47 | 14.69 | 3,209,971 | -0.28(-1.87%) |
Jul 19, 2019 | 14.97 | 15.33 | 14.86 | 14.97 | 3,626,800 | +0.01(+0.07%) |
Jul 18, 2019 | 14.98 | 15.01 | 14.63 | 14.96 | 1,937,474 | -0.03(-0.20%) |
Jul 17, 2019 | 14.97 | 15.26 | 14.90 | 14.99 | 2,792,388 | +0.05(+0.33%) |
Jul 16, 2019 | 14.80 | 15.18 | 14.60 | 14.94 | 3,211,936 | +0.06(+0.40%) |
Jul 15, 2019 | 14.22 | 14.95 | 13.91 | 14.88 | 4,572,090 | +0.64(+4.49%) |
Jul 12, 2019 | 15.15 | 15.16 | 14.10 | 14.24 | 8,861,200 | -0.91(-6.01%) |
Jul 11, 2019 | 15.46 | 15.85 | 15.02 | 15.15 | 3,923,564 | -0.14(-0.92%) |
Jul 10, 2019 | 15.56 | 15.74 | 15.28 | 15.29 | 2,005,253 | -0.24(-1.55%) |
Jul 09, 2019 | 14.98 | 15.67 | 14.88 | 15.53 | 2,886,245 | +0.43(+2.85%) |
Jul 08, 2019 | 15.17 | 15.20 | 14.92 | 15.10 | 2,564,462 | -0.19(-1.24%) |
Jul 05, 2019 | 15.15 | 15.35 | 14.96 | 15.29 | 2,010,700 | +0.05(+0.33%) |
Jul 03, 2019 | 15.48 | 15.54 | 14.83 | 15.24 | 3,951,400 | -0.27(-1.74%) |
Jul 02, 2019 | 16.03 | 16.03 | 15.40 | 15.51 | 3,414,826 | -0.46(-2.88%) |
Jul 01, 2019 | 16.25 | 16.34 | 15.60 | 15.97 | 3,331,036 | -0.01(-0.06%) |
Jun 28, 2019 | 16.10 | 16.35 | 15.82 | 15.98 | 3,131,200 | +0.01(+0.06%) |
Jun 27, 2019 | 15.90 | 16.45 | 15.83 | 15.97 | 4,450,197 | +0.10(+0.63%) |
Jun 26, 2019 | 15.93 | 16.01 | 15.65 | 15.87 | 2,031,996 | +0.08(+0.51%) |
Jun 25, 2019 | 16.06 | 16.12 | 15.61 | 15.79 | 3,017,675 | -0.30(-1.86%) |
Jun 24, 2019 | 15.93 | 16.12 | 15.37 | 16.09 | 3,989,303 | +0.15(+0.94%) |
Jun 21, 2019 | 15.91 | 16.07 | 15.25 | 15.94 | 6,639,200 | -0.49(-2.98%) |
Jun 20, 2019 | 16.17 | 16.90 | 16.10 | 16.43 | 7,130,404 | +0.58(+3.66%) |
Jun 19, 2019 | 15.71 | 16.17 | 15.62 | 15.85 | 3,785,777 | +0.14(+0.89%) |
Jun 18, 2019 | 15.98 | 16.10 | 15.53 | 15.71 | 3,570,775 | -0.14(-0.88%) |
Jun 17, 2019 | 15.44 | 15.97 | 15.02 | 15.85 | 4,348,213 | +0.41(+2.66%) |
Jun 14, 2019 | 16.16 | 16.20 | 15.36 | 15.44 | 5,706,000 | -0.92(-5.62%) |
Jun 13, 2019 | 17.18 | 17.46 | 16.17 | 16.36 | 5,651,169 | -0.74(-4.33%) |
Jun 12, 2019 | 16.84 | 17.33 | 16.69 | 17.10 | 3,459,700 | +0.13(+0.77%) |
Jun 11, 2019 | 17.73 | 17.86 | 16.58 | 16.97 | 5,715,256 | -0.42(-2.42%) |
Jun 10, 2019 | 16.31 | 17.55 | 16.25 | 17.39 | 9,714,751 | +1.45(+9.10%) |
Jun 07, 2019 | 15.82 | 16.27 | 15.75 | 15.94 | 4,449,600 | +0.17(+1.08%) |
Jun 06, 2019 | 16.00 | 16.22 | 15.31 | 15.77 | 5,724,464 | -0.22(-1.38%) |
Jun 05, 2019 | 15.97 | 16.70 | 15.23 | 15.99 | 17,760,900 | +1.57(+10.89%) |
Jun 04, 2019 | 13.74 | 14.45 | 13.65 | 14.42 | 4,065,733 | +0.84(+6.19%) |
Jun 03, 2019 | 13.94 | 14.35 | 13.51 | 13.58 | 4,271,180 | -0.50(-3.55%) |
May 31, 2019 | 14.71 | 14.85 | 13.90 | 14.08 | 5,719,300 | -0.82(-5.50%) |
May 30, 2019 | 15.30 | 15.66 | 14.82 | 14.90 | 3,312,955 | -0.34(-2.23%) |
May 29, 2019 | 15.60 | 15.70 | 14.90 | 15.24 | 3,860,161 | -0.41(-2.62%) |
May 28, 2019 | 15.77 | 16.17 | 15.51 | 15.65 | 4,204,557 | +0.27(+1.76%) |
May 24, 2019 | 15.49 | 16.03 | 15.33 | 15.38 | 3,621,600 | +0.01(+0.07%) |
May 23, 2019 | 15.88 | 16.11 | 15.17 | 15.37 | 4,258,353 | -0.76(-4.71%) |
May 22, 2019 | 15.66 | 16.55 | 15.40 | 16.13 | 5,775,472 | +0.53(+3.40%) |
May 21, 2019 | 14.85 | 15.67 | 14.85 | 15.60 | 4,662,011 | +0.85(+5.76%) |
May 20, 2019 | 14.88 | 14.98 | 14.45 | 14.75 | 1,856,593 | -0.18(-1.21%) |
May 17, 2019 | 14.99 | 15.35 | 14.79 | 14.93 | 3,197,000 | -0.25(-1.65%) |
May 16, 2019 | 15.25 | 15.43 | 15.07 | 15.18 | 3,232,876 | +0.03(+0.20%) |
May 15, 2019 | 15.23 | 15.33 | 14.72 | 15.15 | 4,120,692 | -0.09(-0.59%) |
May 14, 2019 | 14.57 | 15.60 | 14.57 | 15.24 | 6,439,678 | +0.99(+6.95%) |
May 13, 2019 | 15.17 | 15.35 | 14.05 | 14.25 | 6,081,484 | -1.15(-7.47%) |
May 10, 2019 | 14.19 | 15.40 | 14.15 | 15.40 | 10,430,800 | +1.31(+9.30%) |
May 09, 2019 | 15.76 | 15.90 | 13.90 | 14.09 | 10,021,608 | -1.37(-8.86%) |
May 08, 2019 | 15.30 | 15.83 | 15.07 | 15.46 | 4,850,983 | +0.02(+0.13%) |
May 07, 2019 | 16.08 | 16.37 | 15.26 | 15.44 | 4,610,173 | -0.90(-5.51%) |
May 06, 2019 | 16.07 | 16.38 | 15.82 | 16.34 | 3,874,697 | -0.23(-1.39%) |
May 03, 2019 | 16.73 | 16.93 | 16.44 | 16.57 | 3,386,000 | -0.11(-0.66%) |
May 02, 2019 | 16.95 | 17.04 | 16.18 | 16.68 | 4,430,129 | -0.38(-2.23%) |