Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.90 | 23.48 | 21.31 | 22.52 | 5,285,889 | -0.36(-1.57%) |
Jul 30, 2019 | 22.83 | 23.86 | 21.75 | 22.88 | 9,455,497 | +0.80(+3.62%) |
Jul 29, 2019 | 20.04 | 22.29 | 20.04 | 22.08 | 8,725,283 | +2.03(+10.12%) |
Jul 26, 2019 | 19.33 | 20.25 | 19.09 | 20.05 | 3,908,600 | +0.84(+4.37%) |
Jul 25, 2019 | 19.37 | 20.50 | 18.72 | 19.21 | 6,794,406 | +0.04(+0.21%) |
Jul 24, 2019 | 18.10 | 19.22 | 18.04 | 19.17 | 3,240,618 | +0.78(+4.24%) |
Jul 23, 2019 | 17.74 | 18.41 | 17.39 | 18.39 | 3,269,086 | +0.64(+3.61%) |
Jul 22, 2019 | 17.74 | 17.95 | 16.26 | 17.75 | 5,643,332 | +0.21(+1.20%) |
Jul 19, 2019 | 18.70 | 19.08 | 17.48 | 17.54 | 5,816,000 | -1.15(-6.15%) |
Jul 18, 2019 | 18.75 | 20.02 | 18.41 | 18.69 | 8,596,618 | -0.25(-1.32%) |
Jul 17, 2019 | 17.60 | 19.10 | 17.42 | 18.94 | 7,222,194 | +1.18(+6.64%) |
Jul 16, 2019 | 17.78 | 18.68 | 17.30 | 17.76 | 6,417,464 | +0.54(+3.14%) |
Jul 15, 2019 | 18.82 | 19.07 | 17.05 | 17.22 | 7,725,239 | -1.79(-9.42%) |
Jul 12, 2019 | 18.00 | 19.75 | 17.76 | 19.01 | 10,253,100 | +1.14(+6.38%) |
Jul 11, 2019 | 18.39 | 18.39 | 17.21 | 17.87 | 4,980,921 | -0.52(-2.83%) |
Jul 10, 2019 | 17.45 | 18.86 | 17.38 | 18.39 | 11,403,304 | +1.24(+7.23%) |
Jul 09, 2019 | 17.04 | 19.26 | 16.62 | 17.15 | 18,989,232 | -0.04(-0.23%) |
Jul 08, 2019 | 15.00 | 17.19 | 14.29 | 17.19 | 8,205,755 | +2.47(+16.78%) |
Jul 05, 2019 | 14.59 | 15.38 | 14.00 | 14.72 | 4,280,000 | -0.06(-0.41%) |
Jul 03, 2019 | 14.31 | 15.32 | 14.03 | 14.78 | 6,947,500 | +0.46(+3.21%) |
Jul 02, 2019 | 12.63 | 14.74 | 12.20 | 14.32 | 6,746,484 | +1.60(+12.58%) |
Jul 01, 2019 | 13.50 | 13.64 | 12.61 | 12.72 | 3,207,007 | -0.88(-6.47%) |
Jun 28, 2019 | 13.40 | 13.92 | 12.75 | 13.60 | 5,737,600 | +0.58(+4.45%) |
Jun 27, 2019 | 12.77 | 14.75 | 12.12 | 13.02 | 12,212,741 | -0.48(-3.56%) |
Jun 26, 2019 | 11.01 | 13.88 | 10.80 | 13.50 | 13,960,968 | +2.74(+25.46%) |
Jun 25, 2019 | 11.11 | 11.48 | 10.76 | 10.76 | 2,194,750 | -0.24(-2.18%) |
Jun 24, 2019 | 11.83 | 11.97 | 10.81 | 11.00 | 5,506,873 | -0.57(-4.93%) |
Jun 21, 2019 | 10.33 | 12.09 | 9.820 | 11.57 | 12,431,800 | +1.55(+15.47%) |
Jun 20, 2019 | 10.41 | 10.96 | 9.860 | 10.02 | 1,645,343 | -0.31(-3.00%) |
Jun 19, 2019 | 9.980 | 10.53 | 9.760 | 10.33 | 1,325,464 | +0.42(+4.24%) |
Jun 18, 2019 | 9.750 | 10.27 | 9.680 | 9.910 | 1,598,225 | +0.16(+1.64%) |
Jun 17, 2019 | 9.520 | 10.04 | 9.520 | 9.750 | 1,078,912 | +0.27(+2.85%) |
Jun 14, 2019 | 9.800 | 10.01 | 9.330 | 9.480 | 985,600 | -0.35(-3.56%) |
Jun 13, 2019 | 10.10 | 10.42 | 9.800 | 9.830 | 1,209,807 | -0.23(-2.29%) |
Jun 12, 2019 | 10.00 | 10.14 | 9.820 | 10.06 | 784,555 | -0.02(-0.20%) |
Jun 11, 2019 | 9.650 | 10.34 | 9.650 | 10.08 | 1,189,342 | +0.50(+5.22%) |
Jun 10, 2019 | 9.530 | 9.900 | 9.436 | 9.580 | 936,029 | +0.09(+0.95%) |
Jun 07, 2019 | 9.390 | 9.600 | 8.960 | 9.490 | 1,398,300 | +0.09(+0.96%) |
Jun 06, 2019 | 9.770 | 9.890 | 9.260 | 9.400 | 1,011,392 | -0.37(-3.79%) |
Jun 05, 2019 | 10.23 | 10.30 | 9.700 | 9.770 | 922,583 | -0.44(-4.31%) |
Jun 04, 2019 | 9.950 | 10.38 | 9.950 | 10.21 | 694,530 | +0.30(+3.03%) |
Jun 03, 2019 | 9.360 | 10.14 | 9.190 | 9.910 | 1,158,452 | +0.36(+3.77%) |
May 31, 2019 | 9.640 | 9.650 | 9.060 | 9.550 | 1,264,700 | -0.13(-1.34%) |
May 30, 2019 | 10.03 | 10.17 | 9.630 | 9.680 | 1,110,528 | -0.37(-3.68%) |
May 29, 2019 | 10.19 | 10.30 | 9.780 | 10.05 | 1,260,655 | -0.14(-1.37%) |
May 28, 2019 | 10.71 | 11.06 | 10.13 | 10.19 | 989,773 | -0.50(-4.68%) |
May 24, 2019 | 10.63 | 10.90 | 10.53 | 10.69 | 931,400 | +0.16(+1.52%) |
May 23, 2019 | 10.74 | 11.08 | 10.33 | 10.53 | 1,180,221 | -0.35(-3.22%) |
May 22, 2019 | 11.01 | 11.54 | 10.85 | 10.88 | 1,160,814 | -0.31(-2.77%) |
May 21, 2019 | 10.30 | 11.44 | 10.05 | 11.19 | 3,885,553 | +1.29(+13.03%) |
May 20, 2019 | 10.31 | 10.79 | 9.420 | 9.900 | 2,782,899 | -0.71(-6.69%) |
May 17, 2019 | 10.40 | 10.86 | 10.16 | 10.61 | 4,119,800 | +0.50(+4.95%) |
May 16, 2019 | 10.91 | 10.91 | 9.980 | 10.11 | 6,281,966 | -0.76(-6.99%) |
May 15, 2019 | 12.76 | 12.90 | 10.64 | 10.87 | 6,924,562 | -2.02(-15.67%) |
May 14, 2019 | 12.81 | 13.09 | 12.44 | 12.89 | 2,242,702 | +0.46(+3.70%) |
May 13, 2019 | 13.47 | 14.02 | 12.30 | 12.43 | 3,537,579 | -1.34(-9.73%) |
May 10, 2019 | 13.38 | 13.93 | 12.67 | 13.77 | 3,189,100 | +0.34(+2.53%) |
May 09, 2019 | 12.28 | 14.18 | 11.65 | 13.43 | 5,037,659 | +1.36(+11.27%) |
May 08, 2019 | 12.54 | 12.64 | 12.07 | 12.07 | 1,640,078 | -0.47(-3.75%) |
May 07, 2019 | 12.88 | 13.19 | 12.42 | 12.54 | 1,122,366 | -0.45(-3.46%) |
May 06, 2019 | 12.62 | 13.24 | 12.58 | 12.99 | 1,416,331 | +0.11(+0.85%) |
May 03, 2019 | 13.36 | 13.53 | 12.81 | 12.88 | 2,322,400 | -0.16(-1.23%) |
May 02, 2019 | 12.46 | 13.68 | 12.22 | 13.04 | 2,435,643 | +0.63(+5.08%) |