Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.20 | 16.45 | 15.78 | 16.11 | 137,639,680 | -0.04(-0.27%) |
Jul 30, 2019 | 15.53 | 16.22 | 15.48 | 16.15 | 121,614,744 | +0.43(+2.75%) |
Jul 29, 2019 | 15.14 | 15.73 | 15.07 | 15.72 | 139,012,048 | +0.52(+3.39%) |
Jul 26, 2019 | 15.13 | 15.35 | 14.82 | 15.20 | 150,414,000 | -0.05(-0.34%) |
Jul 25, 2019 | 15.63 | 15.63 | 15.04 | 15.25 | 336,148,608 | -2.40(-13.61%) |
Jul 24, 2019 | 17.28 | 17.74 | 17.21 | 17.66 | 163,895,504 | +0.31(+1.81%) |
Jul 23, 2019 | 17.11 | 17.37 | 16.97 | 17.34 | 75,245,384 | +0.30(+1.76%) |
Jul 22, 2019 | 17.25 | 17.48 | 16.95 | 17.05 | 102,665,440 | -0.17(-0.97%) |
Jul 19, 2019 | 17.05 | 17.33 | 16.97 | 17.21 | 105,725,992 | +0.31(+1.83%) |
Jul 18, 2019 | 17.00 | 17.05 | 16.79 | 16.90 | 71,429,320 | -0.09(-0.52%) |
Jul 17, 2019 | 17.04 | 17.22 | 16.89 | 16.99 | 146,396,528 | +0.17(+0.98%) |
Jul 16, 2019 | 16.62 | 16.90 | 16.53 | 16.83 | 122,144,560 | -0.07(-0.44%) |
Jul 15, 2019 | 16.53 | 16.96 | 16.32 | 16.90 | 164,776,256 | +0.56(+3.44%) |
Jul 12, 2019 | 15.98 | 16.36 | 15.98 | 16.34 | 138,007,488 | +0.43(+2.72%) |
Jul 11, 2019 | 15.88 | 16.10 | 15.72 | 15.91 | 112,561,736 | -0.02(-0.13%) |
Jul 10, 2019 | 15.61 | 15.93 | 15.54 | 15.93 | 137,100,784 | +0.59(+3.85%) |
Jul 09, 2019 | 15.26 | 15.40 | 15.15 | 15.34 | 92,784,368 | -0.02(-0.12%) |
Jul 08, 2019 | 15.42 | 15.48 | 15.24 | 15.36 | 88,171,000 | -0.18(-1.18%) |
Jul 05, 2019 | 15.64 | 15.70 | 15.39 | 15.54 | 105,985,496 | -0.12(-0.77%) |
Jul 03, 2019 | 15.96 | 16.10 | 15.63 | 15.66 | 213,016,496 | +0.69(+4.61%) |
Jul 02, 2019 | 15.26 | 15.28 | 14.81 | 14.97 | 137,953,120 | -0.21(-1.35%) |
Jul 01, 2019 | 15.35 | 15.54 | 15.09 | 15.18 | 123,448,296 | +0.28(+1.87%) |
Jun 28, 2019 | 14.73 | 15.01 | 14.72 | 14.90 | 102,769,496 | +0.04(+0.28%) |
Jun 27, 2019 | 14.63 | 14.86 | 14.49 | 14.86 | 95,008,928 | +0.24(+1.63%) |
Jun 26, 2019 | 14.69 | 15.15 | 14.54 | 14.62 | 127,564,672 | -0.03(-0.22%) |
Jun 25, 2019 | 14.96 | 15.02 | 14.63 | 14.65 | 92,662,072 | -0.26(-1.76%) |
Jun 24, 2019 | 14.88 | 15.06 | 14.73 | 14.91 | 86,227,856 | +0.12(+0.82%) |
Jun 21, 2019 | 14.41 | 14.81 | 14.37 | 14.79 | 123,029,992 | +0.15(+1.02%) |
Jun 20, 2019 | 14.87 | 15.13 | 14.42 | 14.64 | 177,878,944 | -0.45(-3.01%) |
Jun 19, 2019 | 15.01 | 15.18 | 14.74 | 15.10 | 98,537,888 | +0.11(+0.75%) |
Jun 18, 2019 | 15.25 | 15.65 | 14.84 | 14.98 | 190,612,368 | -0.02(-0.13%) |
Jun 17, 2019 | 14.37 | 15.13 | 14.28 | 15.00 | 184,673,536 | +0.67(+4.70%) |
Jun 14, 2019 | 14.08 | 14.44 | 14.03 | 14.33 | 111,500,992 | +0.15(+1.07%) |
Jun 13, 2019 | 14.03 | 14.33 | 13.83 | 14.18 | 122,393,920 | +0.23(+1.62%) |
Jun 12, 2019 | 14.86 | 14.89 | 13.93 | 13.95 | 227,875,568 | -0.52(-3.61%) |
Jun 11, 2019 | 14.61 | 14.73 | 14.23 | 14.47 | 173,825,696 | +0.28(+1.98%) |
Jun 10, 2019 | 14.02 | 14.46 | 13.93 | 14.19 | 158,578,848 | +0.56(+4.10%) |
Jun 07, 2019 | 13.67 | 14.06 | 13.57 | 13.63 | 240,052,480 | -0.10(-0.70%) |
Jun 06, 2019 | 13.63 | 14.07 | 13.45 | 13.73 | 303,545,216 | +0.62(+4.76%) |
Jun 05, 2019 | 13.25 | 13.42 | 12.79 | 13.11 | 202,553,232 | +0.20(+1.54%) |
Jun 04, 2019 | 12.07 | 12.93 | 11.97 | 12.91 | 207,024,160 | +0.98(+8.18%) |
Jun 03, 2019 | 12.37 | 12.45 | 11.80 | 11.93 | 195,841,280 | -0.41(-3.34%) |
May 31, 2019 | 12.34 | 12.66 | 12.27 | 12.34 | 156,100,512 | -0.22(-1.72%) |
May 30, 2019 | 12.58 | 12.82 | 12.47 | 12.56 | 118,633,880 | -0.10(-0.77%) |
May 29, 2019 | 12.47 | 12.83 | 12.34 | 12.66 | 179,405,952 | +0.08(+0.61%) |
May 28, 2019 | 12.75 | 13.00 | 12.52 | 12.58 | 154,573,424 | -0.13(-1.01%) |
May 24, 2019 | 13.32 | 13.33 | 12.58 | 12.71 | 212,047,488 | -0.32(-2.49%) |
May 23, 2019 | 12.47 | 13.30 | 12.41 | 13.03 | 398,080,352 | +0.18(+1.43%) |
May 22, 2019 | 13.27 | 13.60 | 12.79 | 12.85 | 279,948,736 | -0.82(-6.02%) |
May 21, 2019 | 13.30 | 13.83 | 13.07 | 13.67 | 269,815,456 | -0.02(-0.14%) |
May 20, 2019 | 13.52 | 13.73 | 13.02 | 13.69 | 307,726,688 | -0.38(-2.69%) |
May 17, 2019 | 14.80 | 14.82 | 13.93 | 14.07 | 266,798,992 | -1.15(-7.58%) |
May 16, 2019 | 15.30 | 15.40 | 15.10 | 15.22 | 112,047,352 | -0.24(-1.56%) |
May 15, 2019 | 15.29 | 15.50 | 15.02 | 15.46 | 109,385,616 | -0.02(-0.15%) |
May 14, 2019 | 15.29 | 15.63 | 15.20 | 15.49 | 108,711,816 | +0.35(+2.33%) |
May 13, 2019 | 15.47 | 15.50 | 14.97 | 15.13 | 162,446,512 | -0.83(-5.22%) |
May 10, 2019 | 15.98 | 16.13 | 15.73 | 15.97 | 105,124,496 | -0.16(-1.02%) |
May 09, 2019 | 16.13 | 16.25 | 15.80 | 16.13 | 100,633,088 | -0.19(-1.17%) |
May 08, 2019 | 16.46 | 16.71 | 16.28 | 16.32 | 92,527,664 | -0.15(-0.90%) |
May 07, 2019 | 17.12 | 17.15 | 16.34 | 16.47 | 151,872,480 | -0.37(-2.19%) |
May 06, 2019 | 16.67 | 17.22 | 16.57 | 16.84 | 162,434,960 | -0.16(-0.95%) |
May 03, 2019 | 16.26 | 17.11 | 16.23 | 17.00 | 355,600,480 | +0.68(+4.18%) |
May 02, 2019 | 16.32 | 16.48 | 15.85 | 16.32 | 272,138,272 | +0.72(+4.61%) |