Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.36 | 16.82 | 15.61 | 15.84 | 6,089,901 | -1.56(-8.96%) |
Jul 30, 2019 | 17.60 | 17.71 | 17.38 | 17.40 | 1,724,178 | -0.19(-1.06%) |
Jul 29, 2019 | 17.30 | 17.59 | 17.10 | 17.58 | 1,863,107 | +0.49(+2.88%) |
Jul 26, 2019 | 17.44 | 17.54 | 17.02 | 17.09 | 1,951,223 | -0.34(-1.97%) |
Jul 25, 2019 | 17.64 | 17.79 | 17.25 | 17.43 | 2,605,932 | -0.17(-0.95%) |
Jul 24, 2019 | 17.59 | 17.70 | 17.39 | 17.60 | 2,216,538 | +0.28(+1.61%) |
Jul 23, 2019 | 17.54 | 17.76 | 17.15 | 17.32 | 2,970,628 | -0.18(-1.01%) |
Jul 22, 2019 | 17.85 | 17.90 | 17.48 | 17.50 | 2,887,678 | -0.33(-1.87%) |
Jul 19, 2019 | 17.88 | 18.14 | 17.66 | 17.83 | 4,611,277 | -0.32(-1.74%) |
Jul 18, 2019 | 17.32 | 18.22 | 17.00 | 18.15 | 7,222,720 | +0.97(+5.68%) |
Jul 17, 2019 | 16.59 | 17.24 | 16.56 | 17.17 | 2,709,386 | +0.65(+3.93%) |
Jul 16, 2019 | 16.66 | 16.84 | 16.41 | 16.52 | 2,882,505 | -0.26(-1.55%) |
Jul 15, 2019 | 16.86 | 16.95 | 16.61 | 16.78 | 1,853,446 | +0.02(+0.11%) |
Jul 12, 2019 | 16.73 | 16.88 | 16.54 | 16.76 | 1,857,179 | +0.02(+0.11%) |
Jul 11, 2019 | 17.03 | 17.09 | 16.46 | 16.75 | 3,636,939 | -0.32(-1.85%) |
Jul 10, 2019 | 17.02 | 17.11 | 16.66 | 17.06 | 3,281,541 | +0.48(+2.91%) |
Jul 09, 2019 | 16.51 | 16.65 | 16.26 | 16.58 | 3,249,180 | -0.41(-2.40%) |
Jul 08, 2019 | 16.70 | 17.12 | 16.43 | 16.99 | 3,963,311 | +0.52(+3.16%) |
Jul 05, 2019 | 15.85 | 16.56 | 15.62 | 16.47 | 4,550,843 | -0.05(-0.28%) |
Jul 03, 2019 | 16.54 | 16.60 | 16.26 | 16.51 | 2,896,079 | +0.09(+0.57%) |
Jul 02, 2019 | 16.03 | 16.50 | 15.84 | 16.42 | 5,032,667 | +0.69(+4.37%) |
Jul 01, 2019 | 15.73 | 15.77 | 15.28 | 15.73 | 4,859,731 | -0.80(-4.83%) |
Jun 28, 2019 | 16.52 | 16.72 | 16.35 | 16.53 | 2,710,146 | -0.06(-0.34%) |
Jun 27, 2019 | 16.37 | 16.62 | 16.25 | 16.59 | 3,622,083 | +0.14(+0.85%) |
Jun 26, 2019 | 15.87 | 16.56 | 15.82 | 16.45 | 5,663,383 | +0.41(+2.55%) |
Jun 25, 2019 | 16.42 | 16.63 | 15.57 | 16.04 | 6,413,175 | -0.45(-2.70%) |
Jun 24, 2019 | 16.08 | 16.50 | 16.03 | 16.49 | 5,726,552 | +0.63(+3.98%) |
Jun 21, 2019 | 15.76 | 16.00 | 15.52 | 15.86 | 6,288,987 | +0.08(+0.53%) |
Jun 20, 2019 | 15.53 | 15.86 | 15.40 | 15.77 | 7,316,497 | +1.02(+6.92%) |
Jun 19, 2019 | 14.24 | 14.82 | 14.11 | 14.75 | 3,095,525 | +0.29(+1.99%) |
Jun 18, 2019 | 14.88 | 14.89 | 14.30 | 14.46 | 3,986,938 | -0.14(-0.95%) |
Jun 17, 2019 | 14.52 | 14.78 | 14.40 | 14.60 | 2,716,085 | -0.06(-0.38%) |
Jun 14, 2019 | 14.67 | 15.03 | 14.46 | 14.66 | 5,390,021 | +0.29(+2.00%) |
Jun 13, 2019 | 14.16 | 14.41 | 14.09 | 14.37 | 3,456,152 | +0.39(+2.79%) |
Jun 12, 2019 | 13.84 | 14.17 | 13.83 | 13.98 | 4,327,234 | +0.58(+4.29%) |
Jun 11, 2019 | 13.34 | 13.56 | 13.20 | 13.40 | 3,145,354 | +0.04(+0.28%) |
Jun 10, 2019 | 13.40 | 13.40 | 13.05 | 13.37 | 3,932,961 | -0.19(-1.44%) |
Jun 07, 2019 | 13.84 | 13.92 | 13.52 | 13.56 | 3,156,881 | +0.01(+0.07%) |
Jun 06, 2019 | 13.52 | 13.74 | 13.48 | 13.55 | 2,707,085 | +0.20(+1.53%) |
Jun 05, 2019 | 13.59 | 13.84 | 13.22 | 13.35 | 3,820,578 | -0.01(-0.07%) |
Jun 04, 2019 | 12.97 | 13.38 | 12.96 | 13.36 | 5,787,415 | +0.24(+1.84%) |
Jun 03, 2019 | 12.71 | 13.14 | 12.71 | 13.12 | 4,881,142 | +0.78(+6.32%) |
May 31, 2019 | 11.94 | 12.43 | 11.94 | 12.34 | 5,358,889 | +0.84(+7.26%) |
May 30, 2019 | 11.15 | 11.63 | 11.11 | 11.50 | 2,968,966 | +0.47(+4.29%) |
May 29, 2019 | 10.90 | 11.04 | 10.82 | 11.03 | 2,196,751 | +0.18(+1.63%) |
May 28, 2019 | 10.77 | 10.92 | 10.77 | 10.85 | 1,654,697 | +0.06(+0.60%) |
May 24, 2019 | 10.91 | 10.93 | 10.64 | 10.79 | 1,736,635 | -0.10(-0.94%) |
May 23, 2019 | 10.87 | 11.22 | 10.83 | 10.89 | 3,187,108 | +0.11(+1.03%) |
May 22, 2019 | 11.03 | 11.04 | 10.73 | 10.78 | 1,790,760 | -0.15(-1.36%) |
May 21, 2019 | 10.77 | 10.93 | 10.68 | 10.93 | 2,281,888 | +0.20(+1.82%) |
May 20, 2019 | 10.72 | 10.85 | 10.70 | 10.73 | 1,944,726 | +0.03(+0.26%) |
May 17, 2019 | 10.53 | 10.77 | 10.48 | 10.70 | 2,903,512 | +0.06(+0.52%) |
May 16, 2019 | 10.92 | 10.93 | 10.50 | 10.65 | 2,985,590 | -0.19(-1.71%) |
May 15, 2019 | 10.96 | 11.07 | 10.80 | 10.83 | 2,053,722 | -0.07(-0.68%) |
May 14, 2019 | 11.03 | 11.08 | 10.70 | 10.91 | 3,267,390 | -0.15(-1.34%) |
May 13, 2019 | 10.88 | 11.13 | 10.71 | 11.06 | 3,375,171 | +0.52(+4.93%) |
May 10, 2019 | 10.85 | 10.89 | 10.54 | 10.54 | 2,149,329 | -0.34(-3.16%) |
May 09, 2019 | 10.91 | 10.97 | 10.75 | 10.88 | 2,700,308 | +0.03(+0.26%) |
May 08, 2019 | 11.27 | 11.46 | 10.73 | 10.85 | 2,631,852 | -0.32(-2.83%) |
May 07, 2019 | 10.86 | 11.22 | 10.78 | 11.17 | 3,719,161 | +0.57(+5.34%) |
May 06, 2019 | 10.52 | 10.74 | 10.48 | 10.60 | 4,323,745 | -0.07(-0.70%) |
May 03, 2019 | 10.72 | 10.83 | 10.63 | 10.68 | 2,689,355 | +0.14(+1.32%) |
May 02, 2019 | 10.73 | 10.77 | 10.52 | 10.54 | 3,040,494 | -0.23(-2.16%) |