Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.46 | 12.90 | 12.01 | 12.10 | 461,686 | -0.28(-2.26%) |
Jul 30, 2019 | 12.73 | 12.82 | 11.92 | 12.38 | 361,215 | -0.44(-3.43%) |
Jul 29, 2019 | 13.24 | 13.30 | 12.05 | 12.82 | 1,130,540 | -0.45(-3.39%) |
Jul 26, 2019 | 13.16 | 13.60 | 13.11 | 13.27 | 514,200 | +0.19(+1.45%) |
Jul 25, 2019 | 13.47 | 13.68 | 13.00 | 13.08 | 598,987 | -0.47(-3.47%) |
Jul 24, 2019 | 12.87 | 13.76 | 12.87 | 13.55 | 450,125 | +0.65(+5.04%) |
Jul 23, 2019 | 12.74 | 13.06 | 12.41 | 12.90 | 720,123 | +0.27(+2.14%) |
Jul 22, 2019 | 13.30 | 13.30 | 12.49 | 12.63 | 570,042 | -0.73(-5.46%) |
Jul 19, 2019 | 14.04 | 14.05 | 13.32 | 13.36 | 567,900 | -0.68(-4.84%) |
Jul 18, 2019 | 14.32 | 14.53 | 13.80 | 14.04 | 435,470 | -0.38(-2.64%) |
Jul 17, 2019 | 14.63 | 14.91 | 14.17 | 14.42 | 1,024,506 | -0.22(-1.50%) |
Jul 16, 2019 | 15.33 | 15.35 | 14.58 | 14.64 | 865,847 | -0.71(-4.63%) |
Jul 15, 2019 | 15.21 | 15.56 | 14.90 | 15.35 | 1,166,224 | +0.23(+1.52%) |
Jul 12, 2019 | 15.89 | 15.89 | 14.93 | 15.12 | 1,094,900 | -0.49(-3.14%) |
Jul 11, 2019 | 16.74 | 16.74 | 15.39 | 15.61 | 629,943 | -1.13(-6.75%) |
Jul 10, 2019 | 16.16 | 16.82 | 15.51 | 16.74 | 875,119 | +0.69(+4.30%) |
Jul 09, 2019 | 17.07 | 17.08 | 15.57 | 16.05 | 766,658 | -1.26(-7.28%) |
Jul 08, 2019 | 18.13 | 18.62 | 16.94 | 17.31 | 784,634 | -0.70(-3.89%) |
Jul 05, 2019 | 17.83 | 18.23 | 17.63 | 18.01 | 211,900 | -0.04(-0.22%) |
Jul 03, 2019 | 18.46 | 18.46 | 17.96 | 18.05 | 214,400 | -0.25(-1.37%) |
Jul 02, 2019 | 17.85 | 18.35 | 16.66 | 18.30 | 855,532 | -0.50(-2.66%) |
Jul 01, 2019 | 18.19 | 19.75 | 17.46 | 18.80 | 731,284 | +1.20(+6.82%) |
Jun 28, 2019 | 19.51 | 19.56 | 17.05 | 17.60 | 2,552,900 | -1.86(-9.56%) |
Jun 27, 2019 | 19.18 | 19.74 | 19.04 | 19.46 | 460,670 | +0.28(+1.46%) |
Jun 26, 2019 | 18.44 | 19.98 | 18.43 | 19.18 | 590,323 | +0.95(+5.21%) |
Jun 25, 2019 | 19.99 | 20.28 | 18.19 | 18.23 | 618,612 | -1.74(-8.71%) |
Jun 24, 2019 | 22.57 | 22.86 | 19.66 | 19.97 | 907,161 | -2.87(-12.57%) |
Jun 21, 2019 | 24.09 | 24.17 | 22.70 | 22.84 | 381,900 | -1.43(-5.89%) |
Jun 20, 2019 | 23.54 | 24.35 | 23.47 | 24.27 | 313,941 | +1.06(+4.57%) |
Jun 19, 2019 | 22.90 | 23.38 | 22.55 | 23.21 | 367,469 | +0.42(+1.84%) |
Jun 18, 2019 | 22.76 | 23.59 | 22.28 | 22.79 | 276,707 | +0.24(+1.06%) |
Jun 17, 2019 | 22.86 | 23.57 | 22.39 | 22.55 | 252,529 | -0.23(-1.01%) |
Jun 14, 2019 | 23.93 | 24.18 | 22.74 | 22.78 | 153,300 | -1.25(-5.20%) |
Jun 13, 2019 | 23.41 | 24.61 | 23.34 | 24.03 | 208,287 | +0.84(+3.62%) |
Jun 12, 2019 | 22.93 | 23.21 | 22.48 | 23.19 | 245,815 | +0.29(+1.27%) |
Jun 11, 2019 | 23.31 | 23.60 | 22.29 | 22.90 | 337,322 | -0.47(-2.01%) |
Jun 10, 2019 | 23.77 | 24.00 | 23.08 | 23.37 | 368,308 | -0.18(-0.76%) |
Jun 07, 2019 | 23.22 | 23.80 | 22.89 | 23.55 | 373,700 | +0.52(+2.26%) |
Jun 06, 2019 | 22.44 | 24.81 | 21.50 | 23.03 | 1,615,957 | +0.53(+2.36%) |
Jun 05, 2019 | 23.06 | 23.21 | 21.44 | 22.50 | 622,302 | -0.60(-2.60%) |
Jun 04, 2019 | 23.32 | 24.11 | 22.97 | 23.10 | 433,741 | +0.19(+0.83%) |
Jun 03, 2019 | 23.98 | 24.28 | 22.76 | 22.91 | 411,860 | -0.87(-3.66%) |
May 31, 2019 | 24.38 | 24.95 | 23.63 | 23.78 | 282,700 | -1.22(-4.88%) |
May 30, 2019 | 24.92 | 25.22 | 24.75 | 25.00 | 355,891 | +0.02(+0.08%) |
May 29, 2019 | 24.97 | 25.63 | 24.83 | 24.98 | 210,400 | -0.24(-0.95%) |
May 28, 2019 | 25.87 | 26.29 | 25.21 | 25.22 | 295,591 | -0.70(-2.70%) |
May 24, 2019 | 26.12 | 26.77 | 25.63 | 25.92 | 185,400 | +0.08(+0.31%) |
May 23, 2019 | 25.90 | 26.29 | 25.13 | 25.84 | 364,190 | -0.48(-1.82%) |
May 22, 2019 | 26.75 | 27.05 | 25.65 | 26.32 | 324,364 | -0.92(-3.38%) |
May 21, 2019 | 25.99 | 27.59 | 25.67 | 27.24 | 450,138 | +1.49(+5.79%) |
May 20, 2019 | 25.43 | 26.44 | 25.30 | 25.75 | 400,753 | -0.29(-1.11%) |
May 17, 2019 | 26.00 | 26.57 | 25.23 | 26.04 | 734,100 | -0.18(-0.69%) |
May 16, 2019 | 27.06 | 27.41 | 25.97 | 26.22 | 410,166 | -0.61(-2.27%) |
May 15, 2019 | 27.19 | 27.48 | 26.45 | 26.83 | 476,466 | -0.79(-2.86%) |
May 14, 2019 | 27.36 | 28.18 | 26.87 | 27.62 | 437,533 | +0.47(+1.73%) |
May 13, 2019 | 28.28 | 28.49 | 26.78 | 27.15 | 681,297 | -1.96(-6.73%) |
May 10, 2019 | 29.52 | 30.08 | 28.01 | 29.11 | 661,800 | -0.80(-2.67%) |
May 09, 2019 | 32.42 | 32.46 | 29.46 | 29.91 | 958,287 | -3.34(-10.05%) |
May 08, 2019 | 38.68 | 38.68 | 32.12 | 33.25 | 1,250,910 | -7.04(-17.47%) |
May 07, 2019 | 41.50 | 42.34 | 39.95 | 40.29 | 442,465 | -1.89(-4.48%) |
May 06, 2019 | 41.95 | 42.60 | 41.49 | 42.18 | 363,270 | -0.18(-0.42%) |
May 03, 2019 | 41.30 | 42.61 | 40.90 | 42.36 | 396,900 | +1.14(+2.77%) |
May 02, 2019 | 40.60 | 41.63 | 40.02 | 41.22 | 218,529 | +0.28(+0.68%) |