Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.98 | 17.32 | 16.48 | 16.80 | 30,549,320 | -0.13(-0.77%) |
Jul 30, 2019 | 17.23 | 17.33 | 16.90 | 16.93 | 33,574,728 | -0.57(-3.26%) |
Jul 29, 2019 | 18.01 | 18.12 | 17.44 | 17.50 | 25,528,410 | -0.39(-2.18%) |
Jul 26, 2019 | 17.70 | 18.36 | 17.62 | 17.89 | 55,913,000 | +0.20(+1.13%) |
Jul 25, 2019 | 17.23 | 18.00 | 17.12 | 17.69 | 87,994,848 | +0.08(+0.45%) |
Jul 24, 2019 | 16.22 | 17.61 | 16.08 | 17.61 | 143,737,056 | +1.43(+8.84%) |
Jul 23, 2019 | 14.66 | 14.93 | 14.25 | 16.18 | 78,421,584 | +2.03(+14.35%) |
Jul 22, 2019 | 14.02 | 14.47 | 13.98 | 14.15 | 26,696,740 | +0.13(+0.93%) |
Jul 19, 2019 | 14.62 | 14.65 | 13.96 | 14.02 | 30,424,300 | -0.53(-3.64%) |
Jul 18, 2019 | 14.72 | 14.94 | 14.43 | 14.55 | 19,038,212 | -0.38(-2.55%) |
Jul 17, 2019 | 15.03 | 15.14 | 14.56 | 14.93 | 13,445,755 | -0.07(-0.47%) |
Jul 16, 2019 | 15.50 | 15.53 | 14.89 | 15.00 | 24,507,868 | -0.50(-3.23%) |
Jul 15, 2019 | 15.59 | 15.73 | 15.28 | 15.50 | 16,896,596 | -0.11(-0.70%) |
Jul 12, 2019 | 16.16 | 16.24 | 15.53 | 15.61 | 39,198,800 | +0.04(+0.26%) |
Jul 11, 2019 | 15.61 | 15.94 | 15.39 | 15.57 | 26,691,896 | +0.31(+2.03%) |
Jul 10, 2019 | 15.26 | 15.36 | 14.97 | 15.26 | 17,192,808 | +0.01(+0.07%) |
Jul 09, 2019 | 15.30 | 15.57 | 14.80 | 15.25 | 26,241,444 | +0.11(+0.73%) |
Jul 08, 2019 | 15.12 | 15.36 | 15.01 | 15.14 | 14,277,320 | -0.09(-0.59%) |
Jul 05, 2019 | 14.66 | 15.29 | 14.55 | 15.23 | 26,456,100 | +0.47(+3.18%) |
Jul 03, 2019 | 14.10 | 14.77 | 14.08 | 14.76 | 15,065,200 | +0.66(+4.68%) |
Jul 02, 2019 | 14.46 | 14.48 | 13.98 | 14.10 | 17,817,896 | -0.26(-1.78%) |
Jul 01, 2019 | 14.73 | 14.81 | 14.34 | 14.36 | 18,521,432 | +0.05(+0.38%) |
Jun 28, 2019 | 14.76 | 14.78 | 14.18 | 14.30 | 20,060,000 | -0.28(-1.92%) |
Jun 27, 2019 | 14.76 | 14.81 | 14.56 | 14.58 | 13,180,370 | -0.13(-0.88%) |
Jun 26, 2019 | 14.75 | 14.93 | 14.64 | 14.71 | 18,325,912 | +0.18(+1.24%) |
Jun 25, 2019 | 14.69 | 15.00 | 14.28 | 14.53 | 25,200,770 | -0.23(-1.56%) |
Jun 24, 2019 | 14.68 | 15.01 | 14.64 | 14.76 | 27,544,608 | +0.20(+1.37%) |
Jun 21, 2019 | 14.79 | 14.82 | 14.53 | 14.56 | 13,530,700 | -0.28(-1.89%) |
Jun 20, 2019 | 14.83 | 15.00 | 14.63 | 14.84 | 18,746,670 | +0.17(+1.16%) |
Jun 19, 2019 | 14.85 | 14.85 | 14.46 | 14.67 | 26,493,232 | -0.19(-1.28%) |
Jun 18, 2019 | 14.14 | 14.98 | 14.12 | 14.86 | 56,451,068 | +1.31(+9.67%) |
Jun 17, 2019 | 14.17 | 14.18 | 13.40 | 13.55 | 26,864,432 | -0.41(-2.94%) |
Jun 14, 2019 | 14.15 | 14.15 | 13.65 | 13.96 | 24,189,700 | -0.15(-1.06%) |
Jun 13, 2019 | 13.85 | 14.31 | 13.75 | 14.11 | 24,995,894 | +0.34(+2.47%) |
Jun 12, 2019 | 13.71 | 13.98 | 13.48 | 13.77 | 17,500,988 | +0.23(+1.70%) |
Jun 11, 2019 | 13.93 | 13.97 | 13.39 | 13.54 | 21,896,492 | -0.23(-1.67%) |
Jun 10, 2019 | 13.95 | 14.07 | 13.69 | 13.77 | 25,568,718 | -0.10(-0.72%) |
Jun 07, 2019 | 13.91 | 14.11 | 13.82 | 13.87 | 28,549,200 | +0.05(+0.36%) |
Jun 06, 2019 | 13.00 | 14.13 | 12.56 | 13.82 | 57,514,552 | +0.88(+6.80%) |
Jun 05, 2019 | 12.99 | 13.14 | 12.60 | 12.94 | 29,992,250 | -0.01(-0.08%) |
Jun 04, 2019 | 11.85 | 12.95 | 11.85 | 12.95 | 53,333,960 | +1.26(+10.78%) |
Jun 03, 2019 | 11.88 | 12.37 | 11.53 | 11.69 | 33,319,912 | -0.20(-1.68%) |
May 31, 2019 | 11.99 | 12.10 | 11.76 | 11.89 | 29,254,200 | -0.10(-0.83%) |
May 30, 2019 | 11.72 | 12.19 | 11.63 | 11.99 | 28,703,816 | +0.31(+2.65%) |
May 29, 2019 | 11.31 | 11.69 | 11.24 | 11.68 | 17,270,780 | +0.11(+0.95%) |
May 28, 2019 | 11.58 | 11.60 | 11.22 | 11.57 | 44,766,620 | +0.01(+0.09%) |
May 24, 2019 | 11.45 | 11.81 | 11.40 | 11.56 | 29,187,100 | +0.42(+3.77%) |
May 23, 2019 | 11.05 | 11.36 | 10.76 | 11.14 | 24,483,388 | -0.17(-1.50%) |
May 22, 2019 | 11.42 | 11.60 | 11.19 | 11.31 | 19,391,588 | -0.23(-1.99%) |
May 21, 2019 | 11.30 | 11.56 | 11.30 | 11.54 | 18,339,972 | +0.35(+3.13%) |
May 20, 2019 | 11.27 | 11.30 | 10.98 | 11.19 | 19,738,784 | -0.30(-2.61%) |
May 17, 2019 | 11.24 | 11.64 | 11.09 | 11.49 | 24,816,900 | +0.07(+0.61%) |
May 16, 2019 | 10.72 | 11.54 | 10.72 | 11.42 | 36,299,800 | +0.76(+7.13%) |
May 15, 2019 | 10.45 | 10.73 | 10.40 | 10.66 | 12,389,025 | +0.17(+1.62%) |
May 14, 2019 | 10.23 | 10.65 | 10.20 | 10.49 | 19,946,700 | +0.38(+3.76%) |
May 13, 2019 | 10.05 | 10.34 | 10.04 | 10.11 | 15,905,656 | -0.38(-3.62%) |
May 10, 2019 | 10.92 | 10.92 | 10.28 | 10.49 | 23,159,700 | -0.49(-4.46%) |
May 09, 2019 | 10.71 | 11.10 | 10.65 | 10.98 | 15,827,794 | +0.16(+1.48%) |
May 08, 2019 | 11.24 | 11.27 | 10.79 | 10.82 | 21,339,128 | -0.35(-3.13%) |
May 07, 2019 | 11.66 | 11.78 | 11.07 | 11.17 | 20,783,012 | -0.60(-5.10%) |
May 06, 2019 | 11.39 | 11.86 | 11.38 | 11.77 | 12,540,991 | -0.03(-0.25%) |
May 03, 2019 | 11.25 | 11.84 | 11.25 | 11.80 | 19,211,700 | +0.56(+4.98%) |
May 02, 2019 | 11.23 | 11.25 | 10.99 | 11.24 | 11,998,458 | +0.04(+0.36%) |