Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.60 | 13.60 | 12.50 | 12.70 | 1,667 | -0.40(-3.05%) |
Jul 30, 2019 | 14.30 | 14.70 | 12.60 | 13.10 | 15,440 | -0.10(-0.76%) |
Jul 29, 2019 | 14.50 | 14.70 | 12.80 | 13.20 | 6,394 | -0.60(-4.35%) |
Jul 26, 2019 | 15.00 | 16.90 | 12.60 | 13.80 | 5,240 | +0.90(+6.98%) |
Jul 25, 2019 | 13.30 | 13.50 | 12.50 | 12.90 | 1,251 | -0.60(-4.44%) |
Jul 24, 2019 | 13.00 | 13.90 | 12.90 | 13.50 | 4,531 | +1.10(+8.87%) |
Jul 23, 2019 | 11.60 | 17.10 | 11.60 | 12.40 | 11,388 | +0.90(+7.83%) |
Jul 22, 2019 | 11.70 | 12.20 | 11.50 | 11.50 | 2,742 | +0.10(+0.88%) |
Jul 19, 2019 | 12.70 | 12.80 | 11.10 | 11.40 | 1,290 | -1.20(-9.52%) |
Jul 18, 2019 | 14.20 | 14.35 | 12.50 | 12.60 | 7,443 | -1.50(-10.64%) |
Jul 17, 2019 | 14.75 | 14.75 | 13.10 | 14.10 | 6,361 | -0.90(-6.00%) |
Jul 16, 2019 | 16.20 | 16.40 | 14.50 | 15.00 | 5,882 | -1.50(-9.09%) |
Jul 15, 2019 | 20.50 | 20.90 | 16.50 | 16.50 | 3,315 | -2.20(-11.76%) |
Jul 12, 2019 | 20.54 | 20.54 | 18.50 | 18.70 | 4,580 | -1.50(-7.43%) |
Jul 11, 2019 | 18.60 | 20.60 | 18.60 | 20.20 | 2,590 | +1.00(+5.21%) |
Jul 10, 2019 | 20.66 | 20.66 | 18.40 | 19.20 | 3,201 | -1.40(-6.80%) |
Jul 09, 2019 | 20.40 | 20.80 | 19.60 | 20.60 | 2,143 | +0.60(+3.00%) |
Jul 08, 2019 | 21.70 | 22.80 | 19.60 | 20.00 | 6,502 | -3.00(-13.04%) |
Jul 05, 2019 | 22.10 | 23.30 | 21.60 | 23.00 | 3,320 | +0.90(+4.07%) |
Jul 03, 2019 | 23.70 | 24.18 | 21.40 | 22.10 | 6,160 | +0.10(+0.45%) |
Jul 02, 2019 | 21.60 | 23.30 | 21.60 | 22.00 | 5,021 | -1.30(-5.58%) |
Jul 01, 2019 | 25.20 | 25.50 | 21.60 | 23.30 | 7,864 | -4.60(-16.49%) |
Jun 28, 2019 | 27.10 | 27.90 | 27.10 | 27.90 | 450 | +0.60(+2.20%) |
Jun 27, 2019 | 27.00 | 28.10 | 27.00 | 27.30 | 2,398 | +0.30(+1.11%) |
Jun 26, 2019 | 27.30 | 28.06 | 27.00 | 27.00 | 2,781 | -1.10(-3.91%) |
Jun 25, 2019 | 28.90 | 29.70 | 27.90 | 28.10 | 2,112 | -0.50(-1.75%) |
Jun 24, 2019 | 30.00 | 30.80 | 28.10 | 28.60 | 3,444 | -1.40(-4.67%) |
Jun 21, 2019 | 28.10 | 30.80 | 27.20 | 30.00 | 7,040 | +2.00(+7.14%) |
Jun 20, 2019 | 27.00 | 29.60 | 27.00 | 28.00 | 17,363 | +1.80(+6.87%) |
Jun 19, 2019 | 27.00 | 27.00 | 25.60 | 26.20 | 12,529 | -0.20(-0.76%) |
Jun 18, 2019 | 44.60 | 45.00 | 25.00 | 26.40 | 46,465 | -19.24(-42.15%) |
Jun 17, 2019 | 48.00 | 48.00 | 45.40 | 45.64 | 3,370 | +0.14(+0.30%) |
Jun 14, 2019 | 46.60 | 46.88 | 45.30 | 45.50 | 3,270 | -2.90(-5.99%) |
Jun 13, 2019 | 44.20 | 48.60 | 43.00 | 48.40 | 10,837 | +4.90(+11.26%) |
Jun 12, 2019 | 44.30 | 44.50 | 43.00 | 43.50 | 4,991 | -0.70(-1.58%) |
Jun 11, 2019 | 45.40 | 46.30 | 43.50 | 44.20 | 9,308 | -1.30(-2.86%) |
Jun 10, 2019 | 44.00 | 46.10 | 42.40 | 45.50 | 13,083 | +1.60(+3.64%) |
Jun 07, 2019 | 45.50 | 45.50 | 40.30 | 43.90 | 15,930 | +3.50(+8.66%) |
Jun 06, 2019 | 40.50 | 42.70 | 39.40 | 40.40 | 13,098 | -0.60(-1.46%) |
Jun 05, 2019 | 42.20 | 44.20 | 39.10 | 41.00 | 11,433 | -1.60(-3.76%) |
Jun 04, 2019 | 51.60 | 51.60 | 42.60 | 42.60 | 15,623 | -7.40(-14.80%) |
Jun 03, 2019 | 54.30 | 54.60 | 48.20 | 50.00 | 26,803 | -4.70(-8.59%) |
May 31, 2019 | 48.00 | 55.00 | 47.20 | 54.70 | 27,760 | +5.90(+12.09%) |
May 30, 2019 | 47.10 | 50.00 | 46.20 | 48.80 | 21,827 | +1.20(+2.52%) |
May 29, 2019 | 47.20 | 50.10 | 46.00 | 47.60 | 22,846 | -0.60(-1.24%) |
May 28, 2019 | 41.60 | 50.90 | 41.10 | 48.20 | 30,315 | +6.60(+15.87%) |
May 24, 2019 | 40.70 | 43.70 | 40.20 | 41.60 | 24,040 | +0.50(+1.22%) |
May 23, 2019 | 41.20 | 43.00 | 39.20 | 41.10 | 22,719 | -0.30(-0.72%) |
May 22, 2019 | 40.20 | 43.90 | 39.20 | 41.40 | 20,285 | +0.50(+1.22%) |
May 21, 2019 | 39.90 | 45.59 | 39.70 | 40.90 | 20,352 | +2.10(+5.41%) |
May 20, 2019 | 39.50 | 43.30 | 37.50 | 38.80 | 20,135 | -1.20(-3.00%) |
May 17, 2019 | 41.80 | 43.20 | 36.50 | 40.00 | 18,840 | -2.10(-4.99%) |
May 16, 2019 | 42.00 | 43.80 | 40.10 | 42.10 | 10,978 | +0.50(+1.20%) |
May 15, 2019 | 44.80 | 46.30 | 40.30 | 41.60 | 19,731 | -3.70(-8.17%) |
May 14, 2019 | 46.20 | 47.50 | 44.80 | 45.30 | 20,006 | -0.40(-0.88%) |
May 13, 2019 | 48.30 | 48.30 | 44.60 | 45.70 | 13,213 | -1.50(-3.18%) |
May 10, 2019 | 43.80 | 48.30 | 43.80 | 47.20 | 14,580 | +0.70(+1.51%) |
May 09, 2019 | 45.20 | 48.70 | 43.30 | 46.50 | 17,988 | -0.60(-1.27%) |
May 08, 2019 | 46.30 | 49.00 | 43.60 | 47.10 | 13,956 | -0.20(-0.42%) |
May 07, 2019 | 44.60 | 48.80 | 43.50 | 47.30 | 16,018 | +3.30(+7.50%) |
May 06, 2019 | 46.70 | 51.20 | 43.90 | 44.00 | 19,588 | -4.30(-8.90%) |
May 03, 2019 | 49.30 | 53.40 | 45.00 | 48.30 | 21,540 | -0.90(-1.83%) |
May 02, 2019 | 49.80 | 52.80 | 48.50 | 49.20 | 18,359 | -0.50(-1.01%) |