Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.17 | 15.35 | 14.29 | 14.51 | 11,991,764 | -0.66(-4.33%) |
Jul 30, 2019 | 14.57 | 15.17 | 14.37 | 15.17 | 9,882,616 | +0.42(+2.88%) |
Jul 29, 2019 | 14.60 | 14.78 | 14.36 | 14.75 | 8,355,106 | +0.08(+0.53%) |
Jul 26, 2019 | 14.78 | 14.87 | 14.55 | 14.67 | 7,319,648 | -0.09(-0.59%) |
Jul 25, 2019 | 15.31 | 15.34 | 14.61 | 14.76 | 8,608,005 | -0.53(-3.47%) |
Jul 24, 2019 | 14.88 | 15.33 | 14.78 | 15.29 | 9,818,904 | +0.20(+1.34%) |
Jul 23, 2019 | 14.97 | 15.33 | 14.94 | 15.08 | 10,160,837 | +0.23(+1.56%) |
Jul 22, 2019 | 14.70 | 14.97 | 14.31 | 14.85 | 12,767,382 | +0.30(+2.06%) |
Jul 19, 2019 | 14.35 | 14.75 | 14.31 | 14.55 | 10,955,603 | +0.38(+2.66%) |
Jul 18, 2019 | 14.29 | 14.40 | 14.05 | 14.18 | 8,101,575 | -0.25(-1.74%) |
Jul 17, 2019 | 14.61 | 14.61 | 14.20 | 14.43 | 10,540,573 | -0.18(-1.26%) |
Jul 16, 2019 | 14.14 | 14.88 | 14.04 | 14.61 | 15,978,334 | +0.50(+3.56%) |
Jul 15, 2019 | 13.95 | 14.14 | 13.78 | 14.11 | 10,255,054 | +0.44(+3.25%) |
Jul 12, 2019 | 13.39 | 13.88 | 13.37 | 13.66 | 10,977,452 | +0.35(+2.61%) |
Jul 11, 2019 | 13.00 | 13.44 | 12.90 | 13.32 | 14,525,151 | +0.31(+2.38%) |
Jul 10, 2019 | 13.36 | 13.47 | 12.95 | 13.01 | 13,746,542 | -0.25(-1.89%) |
Jul 09, 2019 | 12.99 | 13.29 | 12.73 | 13.26 | 15,679,276 | +0.14(+1.03%) |
Jul 08, 2019 | 14.15 | 14.22 | 13.08 | 13.12 | 16,786,182 | -1.12(-7.86%) |
Jul 05, 2019 | 13.97 | 14.28 | 13.91 | 14.24 | 8,499,739 | +0.15(+1.10%) |
Jul 03, 2019 | 14.17 | 14.35 | 14.00 | 14.09 | 5,584,720 | -0.09(-0.61%) |
Jul 02, 2019 | 14.55 | 14.57 | 14.15 | 14.18 | 9,035,255 | -0.55(-3.74%) |
Jul 01, 2019 | 15.06 | 15.18 | 14.53 | 14.73 | 9,929,912 | -0.06(-0.39%) |
Jun 28, 2019 | 14.66 | 14.81 | 14.43 | 14.78 | 10,760,095 | +0.19(+1.32%) |
Jun 27, 2019 | 14.79 | 14.89 | 14.52 | 14.59 | 8,017,561 | -0.14(-0.92%) |
Jun 26, 2019 | 14.66 | 14.78 | 14.21 | 14.73 | 11,608,742 | +0.31(+2.14%) |
Jun 25, 2019 | 14.02 | 14.84 | 13.78 | 14.42 | 14,546,677 | +0.46(+3.32%) |
Jun 24, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 10,013,046 | -0.21(-1.50%) |
Jun 21, 2019 | 14.00 | 14.27 | 13.95 | 14.17 | 9,610,034 | +0.12(+0.82%) |
Jun 20, 2019 | 14.92 | 15.08 | 13.99 | 14.05 | 15,376,344 | -0.64(-4.34%) |
Jun 19, 2019 | 14.55 | 15.14 | 14.39 | 14.69 | 24,417,160 | +0.61(+4.32%) |
Jun 18, 2019 | 13.66 | 14.36 | 13.62 | 14.08 | 16,127,793 | +0.60(+4.44%) |
Jun 17, 2019 | 13.15 | 13.68 | 12.86 | 13.48 | 7,783,498 | +0.17(+1.31%) |
Jun 14, 2019 | 13.70 | 13.70 | 13.20 | 13.31 | 8,895,415 | -0.47(-3.43%) |
Jun 13, 2019 | 13.40 | 13.79 | 13.28 | 13.78 | 8,872,205 | +0.50(+3.78%) |
Jun 12, 2019 | 13.36 | 13.47 | 13.14 | 13.28 | 8,106,291 | -0.23(-1.72%) |
Jun 11, 2019 | 13.96 | 14.04 | 13.48 | 13.51 | 13,428,699 | +0.18(+1.38%) |
Jun 10, 2019 | 13.33 | 13.59 | 13.26 | 13.33 | 10,726,832 | +0.21(+1.62%) |
Jun 07, 2019 | 12.76 | 13.19 | 12.53 | 13.11 | 18,303,520 | +0.36(+2.80%) |
Jun 06, 2019 | 12.67 | 12.82 | 12.32 | 12.76 | 10,821,692 | +0.12(+0.92%) |
Jun 05, 2019 | 12.90 | 12.98 | 12.31 | 12.64 | 15,478,472 | -0.19(-1.50%) |
Jun 04, 2019 | 12.31 | 12.83 | 11.98 | 12.83 | 16,730,729 | +0.74(+6.15%) |
Jun 03, 2019 | 11.44 | 12.21 | 11.44 | 12.09 | 14,306,151 | +0.68(+5.92%) |
May 31, 2019 | 11.41 | 11.65 | 11.27 | 11.41 | 16,040,369 | -0.38(-3.19%) |
May 30, 2019 | 12.08 | 12.18 | 11.63 | 11.79 | 21,867,454 | -0.63(-5.05%) |
May 29, 2019 | 12.59 | 12.70 | 12.21 | 12.42 | 13,939,435 | -0.39(-3.02%) |
May 28, 2019 | 13.16 | 13.20 | 12.71 | 12.80 | 9,470,108 | -0.36(-2.71%) |
May 24, 2019 | 13.34 | 13.41 | 13.04 | 13.16 | 8,904,527 | -0.07(-0.51%) |
May 23, 2019 | 13.36 | 13.42 | 12.85 | 13.23 | 15,905,531 | -0.53(-3.86%) |
May 22, 2019 | 14.29 | 14.34 | 13.44 | 13.76 | 17,833,356 | -0.63(-4.36%) |
May 21, 2019 | 13.81 | 14.50 | 13.79 | 14.39 | 10,394,540 | +0.62(+4.49%) |
May 20, 2019 | 13.94 | 14.07 | 13.65 | 13.77 | 8,768,812 | -0.32(-2.26%) |
May 17, 2019 | 14.16 | 14.32 | 13.93 | 14.09 | 13,436,216 | -0.26(-1.82%) |
May 16, 2019 | 14.65 | 14.70 | 14.31 | 14.35 | 9,123,887 | -0.19(-1.33%) |
May 15, 2019 | 14.26 | 14.56 | 14.13 | 14.54 | 10,507,379 | -0.05(-0.33%) |
May 14, 2019 | 14.37 | 14.70 | 14.15 | 14.59 | 11,040,853 | +0.38(+2.65%) |
May 13, 2019 | 14.56 | 14.64 | 13.92 | 14.21 | 18,409,344 | -0.91(-6.00%) |
May 10, 2019 | 15.26 | 15.42 | 14.86 | 15.12 | 11,916,161 | -0.09(-0.57%) |
May 09, 2019 | 14.70 | 15.30 | 14.51 | 15.21 | 14,874,928 | +0.39(+2.60%) |
May 08, 2019 | 14.94 | 15.19 | 14.61 | 14.82 | 20,765,746 | -0.97(-6.16%) |
May 07, 2019 | 15.84 | 16.30 | 15.40 | 15.80 | 17,124,636 | -0.21(-1.32%) |
May 06, 2019 | 15.93 | 16.23 | 15.60 | 16.01 | 22,549,832 | -0.24(-1.48%) |
May 03, 2019 | 14.50 | 16.36 | 14.32 | 16.25 | 45,486,292 | +2.40(+17.30%) |
May 02, 2019 | 14.17 | 14.29 | 13.63 | 13.85 | 26,854,830 | -0.85(-5.76%) |