Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.31 | 28.93 | 26.29 | 28.15 | 22,307,180 | +6.50(+30.02%) |
Jul 30, 2019 | 21.00 | 21.70 | 20.70 | 21.65 | 5,115,902 | +0.45(+2.12%) |
Jul 29, 2019 | 21.00 | 21.32 | 20.14 | 21.20 | 3,592,311 | +0.40(+1.92%) |
Jul 26, 2019 | 19.89 | 20.84 | 19.80 | 20.80 | 3,104,500 | +1.00(+5.05%) |
Jul 25, 2019 | 20.45 | 20.46 | 19.72 | 19.80 | 2,602,466 | -0.22(-1.10%) |
Jul 24, 2019 | 19.65 | 20.07 | 19.36 | 20.02 | 2,537,715 | +0.37(+1.88%) |
Jul 23, 2019 | 21.38 | 21.51 | 19.14 | 19.65 | 5,560,704 | -1.61(-7.57%) |
Jul 22, 2019 | 21.03 | 21.28 | 20.68 | 21.26 | 3,009,896 | +0.45(+2.16%) |
Jul 19, 2019 | 20.72 | 21.17 | 20.58 | 20.81 | 3,346,000 | +0.15(+0.73%) |
Jul 18, 2019 | 20.15 | 20.77 | 20.03 | 20.66 | 5,943,404 | +0.47(+2.33%) |
Jul 17, 2019 | 20.31 | 20.54 | 20.10 | 20.19 | 2,310,521 | -0.16(-0.79%) |
Jul 16, 2019 | 19.72 | 20.59 | 19.52 | 20.35 | 3,761,390 | +0.69(+3.51%) |
Jul 15, 2019 | 19.82 | 19.90 | 19.28 | 19.66 | 2,478,755 | -0.01(-0.05%) |
Jul 12, 2019 | 19.57 | 19.93 | 19.32 | 19.67 | 3,275,500 | +0.19(+0.98%) |
Jul 11, 2019 | 20.00 | 20.37 | 19.22 | 19.48 | 4,329,671 | -0.41(-2.06%) |
Jul 10, 2019 | 20.58 | 20.67 | 19.09 | 19.89 | 4,919,004 | -0.53(-2.60%) |
Jul 09, 2019 | 20.00 | 20.59 | 19.86 | 20.42 | 3,684,668 | +0.28(+1.39%) |
Jul 08, 2019 | 19.63 | 20.18 | 19.28 | 20.14 | 3,775,250 | +0.50(+2.55%) |
Jul 05, 2019 | 19.01 | 19.71 | 18.56 | 19.64 | 2,474,200 | +0.67(+3.53%) |
Jul 03, 2019 | 18.67 | 19.23 | 18.67 | 18.97 | 1,891,100 | +0.41(+2.21%) |
Jul 02, 2019 | 18.25 | 18.66 | 17.96 | 18.56 | 1,980,413 | +0.28(+1.53%) |
Jul 01, 2019 | 18.80 | 18.88 | 18.15 | 18.28 | 3,409,566 | +0.05(+0.27%) |
Jun 28, 2019 | 17.96 | 18.28 | 17.64 | 18.23 | 6,928,800 | +0.31(+1.73%) |
Jun 27, 2019 | 16.91 | 18.07 | 16.90 | 17.92 | 2,712,802 | +1.13(+6.73%) |
Jun 26, 2019 | 16.40 | 16.94 | 16.32 | 16.79 | 2,455,541 | +0.50(+3.07%) |
Jun 25, 2019 | 17.42 | 17.47 | 16.15 | 16.29 | 4,261,545 | -1.20(-6.86%) |
Jun 24, 2019 | 17.65 | 18.30 | 17.46 | 17.49 | 2,626,385 | -0.15(-0.85%) |
Jun 21, 2019 | 18.22 | 18.30 | 17.63 | 17.64 | 3,101,100 | -0.76(-4.13%) |
Jun 20, 2019 | 18.40 | 18.74 | 18.15 | 18.40 | 3,349,677 | -0.23(-1.23%) |
Jun 19, 2019 | 19.01 | 19.06 | 18.00 | 18.63 | 4,293,805 | -0.17(-0.90%) |
Jun 18, 2019 | 17.95 | 19.13 | 17.92 | 18.80 | 4,731,939 | +1.05(+5.92%) |
Jun 17, 2019 | 17.46 | 17.79 | 17.15 | 17.75 | 2,866,643 | +0.42(+2.42%) |
Jun 14, 2019 | 17.41 | 17.48 | 17.00 | 17.33 | 2,648,100 | -0.18(-1.03%) |
Jun 13, 2019 | 17.50 | 17.68 | 16.71 | 17.51 | 4,329,175 | +0.43(+2.52%) |
Jun 12, 2019 | 17.22 | 17.55 | 17.01 | 17.08 | 4,271,691 | +0.01(+0.06%) |
Jun 11, 2019 | 16.41 | 17.15 | 16.27 | 17.07 | 4,033,026 | +0.88(+5.44%) |
Jun 10, 2019 | 16.78 | 16.85 | 16.10 | 16.19 | 3,247,226 | -0.17(-1.04%) |
Jun 07, 2019 | 15.71 | 16.87 | 15.71 | 16.36 | 3,386,800 | +0.68(+4.34%) |
Jun 06, 2019 | 15.95 | 16.06 | 15.53 | 15.68 | 3,333,140 | -0.24(-1.51%) |
Jun 05, 2019 | 16.00 | 16.11 | 15.52 | 15.92 | 2,344,938 | -0.05(-0.31%) |
Jun 04, 2019 | 15.92 | 16.29 | 15.81 | 15.97 | 2,758,763 | +0.26(+1.65%) |
Jun 03, 2019 | 15.09 | 15.77 | 14.97 | 15.71 | 2,532,321 | +0.54(+3.56%) |
May 31, 2019 | 15.40 | 15.40 | 14.56 | 15.17 | 5,425,100 | -0.60(-3.80%) |
May 30, 2019 | 15.92 | 15.99 | 14.90 | 15.77 | 10,071,786 | -0.52(-3.19%) |
May 29, 2019 | 15.80 | 16.29 | 15.49 | 16.29 | 2,524,725 | +0.48(+3.04%) |
May 28, 2019 | 15.39 | 15.94 | 15.39 | 15.81 | 3,642,324 | +0.45(+2.93%) |
May 24, 2019 | 14.79 | 15.40 | 14.79 | 15.36 | 2,498,300 | +0.68(+4.63%) |
May 23, 2019 | 15.10 | 15.15 | 14.46 | 14.68 | 2,663,193 | -0.54(-3.55%) |
May 22, 2019 | 14.86 | 15.25 | 14.83 | 15.22 | 2,385,340 | +0.34(+2.28%) |
May 21, 2019 | 14.40 | 15.00 | 14.28 | 14.88 | 2,009,725 | +0.57(+3.98%) |
May 20, 2019 | 14.58 | 14.65 | 13.85 | 14.31 | 2,233,436 | -0.34(-2.32%) |
May 17, 2019 | 14.75 | 14.89 | 14.41 | 14.65 | 1,778,900 | -0.17(-1.15%) |
May 16, 2019 | 14.65 | 14.95 | 14.20 | 14.82 | 2,390,368 | +0.24(+1.65%) |
May 15, 2019 | 13.96 | 14.64 | 13.93 | 14.58 | 2,890,230 | +0.56(+3.99%) |
May 14, 2019 | 13.75 | 14.16 | 13.75 | 14.02 | 2,137,811 | +0.33(+2.41%) |
May 13, 2019 | 13.65 | 13.95 | 13.27 | 13.69 | 2,320,044 | -0.33(-2.35%) |
May 10, 2019 | 13.45 | 14.13 | 13.42 | 14.02 | 2,635,500 | +0.46(+3.39%) |
May 09, 2019 | 13.83 | 13.91 | 13.19 | 13.56 | 2,543,984 | -0.37(-2.66%) |
May 08, 2019 | 14.27 | 14.32 | 13.55 | 13.93 | 2,366,461 | -0.28(-1.97%) |
May 07, 2019 | 13.65 | 14.29 | 13.65 | 14.21 | 3,277,623 | +0.46(+3.35%) |
May 06, 2019 | 13.50 | 13.90 | 13.43 | 13.75 | 2,482,644 | -0.08(-0.58%) |
May 03, 2019 | 12.93 | 13.88 | 12.93 | 13.83 | 4,101,300 | +0.90(+6.96%) |
May 02, 2019 | 12.40 | 13.04 | 12.36 | 12.93 | 3,633,984 | -0.05(-0.39%) |