Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.47 | 20.25 | 18.40 | 19.34 | 12,246,374 | +1.90(+10.89%) |
Jul 30, 2019 | 16.14 | 17.44 | 15.67 | 17.44 | 2,292,719 | +1.06(+6.47%) |
Jul 29, 2019 | 16.71 | 16.76 | 16.33 | 16.38 | 1,866,229 | -0.30(-1.80%) |
Jul 26, 2019 | 16.82 | 16.84 | 16.59 | 16.68 | 884,400 | +0.02(+0.12%) |
Jul 25, 2019 | 16.73 | 16.90 | 16.53 | 16.66 | 1,517,697 | -0.13(-0.77%) |
Jul 24, 2019 | 16.38 | 16.85 | 16.24 | 16.79 | 2,653,167 | +0.49(+3.01%) |
Jul 23, 2019 | 16.54 | 16.58 | 16.10 | 16.30 | 1,099,873 | -0.08(-0.49%) |
Jul 22, 2019 | 16.45 | 16.78 | 16.34 | 16.38 | 989,630 | +0.01(+0.06%) |
Jul 19, 2019 | 16.20 | 16.64 | 16.20 | 16.37 | 1,144,600 | +0.19(+1.17%) |
Jul 18, 2019 | 16.35 | 16.57 | 16.12 | 16.18 | 2,290,825 | -0.21(-1.28%) |
Jul 17, 2019 | 16.21 | 16.44 | 16.07 | 16.39 | 1,849,120 | +0.24(+1.49%) |
Jul 16, 2019 | 16.87 | 16.95 | 16.14 | 16.15 | 1,946,809 | -0.73(-4.32%) |
Jul 15, 2019 | 16.78 | 17.07 | 16.37 | 16.88 | 2,247,114 | +0.26(+1.56%) |
Jul 12, 2019 | 16.28 | 17.02 | 16.27 | 16.62 | 3,205,000 | +0.37(+2.28%) |
Jul 11, 2019 | 16.04 | 16.29 | 15.62 | 16.25 | 2,508,418 | +0.37(+2.33%) |
Jul 10, 2019 | 15.60 | 15.94 | 15.38 | 15.88 | 2,533,937 | +0.50(+3.25%) |
Jul 09, 2019 | 14.99 | 15.86 | 14.94 | 15.38 | 2,696,229 | +0.08(+0.52%) |
Jul 08, 2019 | 14.87 | 15.30 | 14.80 | 15.30 | 973,416 | +0.23(+1.53%) |
Jul 05, 2019 | 14.88 | 15.10 | 14.58 | 15.07 | 678,300 | +0.15(+1.01%) |
Jul 03, 2019 | 14.82 | 14.97 | 14.60 | 14.92 | 1,328,000 | +0.22(+1.50%) |
Jul 02, 2019 | 15.10 | 15.18 | 14.47 | 14.70 | 1,432,605 | -0.31(-2.07%) |
Jul 01, 2019 | 15.13 | 15.35 | 14.56 | 15.01 | 1,787,838 | +0.42(+2.88%) |
Jun 28, 2019 | 14.14 | 14.67 | 14.06 | 14.59 | 2,973,000 | +0.56(+3.99%) |
Jun 27, 2019 | 13.68 | 14.04 | 13.68 | 14.03 | 1,252,558 | +0.41(+3.01%) |
Jun 26, 2019 | 13.87 | 13.99 | 13.50 | 13.62 | 1,537,736 | -0.03(-0.22%) |
Jun 25, 2019 | 13.94 | 14.20 | 13.60 | 13.65 | 699,883 | -0.33(-2.36%) |
Jun 24, 2019 | 14.38 | 14.50 | 13.95 | 13.98 | 816,722 | -0.41(-2.85%) |
Jun 21, 2019 | 14.84 | 14.89 | 14.16 | 14.39 | 2,653,000 | -0.55(-3.68%) |
Jun 20, 2019 | 15.20 | 15.37 | 14.90 | 14.94 | 1,678,458 | +0.03(+0.20%) |
Jun 19, 2019 | 14.80 | 14.94 | 14.51 | 14.91 | 1,142,161 | +0.22(+1.50%) |
Jun 18, 2019 | 14.22 | 14.86 | 14.22 | 14.69 | 1,102,053 | +0.60(+4.26%) |
Jun 17, 2019 | 13.80 | 14.23 | 13.69 | 14.09 | 1,594,131 | +0.26(+1.88%) |
Jun 14, 2019 | 14.06 | 14.17 | 13.75 | 13.83 | 715,400 | -0.52(-3.62%) |
Jun 13, 2019 | 14.52 | 14.61 | 14.26 | 14.35 | 803,724 | -0.08(-0.55%) |
Jun 12, 2019 | 14.87 | 15.00 | 14.33 | 14.43 | 1,018,694 | -0.58(-3.86%) |
Jun 11, 2019 | 14.99 | 15.21 | 14.72 | 15.01 | 1,586,760 | +0.28(+1.90%) |
Jun 10, 2019 | 14.42 | 14.93 | 14.39 | 14.73 | 1,700,306 | +0.44(+3.08%) |
Jun 07, 2019 | 14.36 | 14.55 | 14.16 | 14.29 | 1,592,000 | -0.04(-0.28%) |
Jun 06, 2019 | 13.80 | 14.38 | 13.75 | 14.33 | 1,970,806 | +0.56(+4.07%) |
Jun 05, 2019 | 13.54 | 13.81 | 13.32 | 13.77 | 1,377,089 | +0.31(+2.30%) |
Jun 04, 2019 | 12.96 | 13.49 | 12.96 | 13.46 | 1,555,852 | +0.65(+5.07%) |
Jun 03, 2019 | 12.93 | 13.21 | 12.66 | 12.81 | 1,591,901 | +0.01(+0.08%) |
May 31, 2019 | 12.18 | 12.82 | 12.06 | 12.80 | 1,474,900 | +0.45(+3.64%) |
May 30, 2019 | 12.19 | 12.50 | 12.18 | 12.35 | 935,440 | +0.20(+1.65%) |
May 29, 2019 | 11.87 | 12.32 | 11.76 | 12.15 | 1,104,466 | +0.14(+1.17%) |
May 28, 2019 | 12.05 | 12.19 | 11.90 | 12.01 | 1,152,987 | +0.04(+0.33%) |
May 24, 2019 | 11.86 | 12.06 | 11.77 | 11.97 | 945,300 | +0.26(+2.22%) |
May 23, 2019 | 11.64 | 11.76 | 11.26 | 11.71 | 1,491,481 | -0.13(-1.10%) |
May 22, 2019 | 12.00 | 12.26 | 11.82 | 11.84 | 1,962,590 | -0.32(-2.63%) |
May 21, 2019 | 11.50 | 12.26 | 11.25 | 12.16 | 3,538,824 | +0.71(+6.20%) |
May 20, 2019 | 12.15 | 12.15 | 11.06 | 11.45 | 6,018,236 | -0.88(-7.14%) |
May 17, 2019 | 13.38 | 13.49 | 12.24 | 12.33 | 2,562,000 | -1.26(-9.27%) |
May 16, 2019 | 13.71 | 13.98 | 13.55 | 13.59 | 1,343,541 | -0.21(-1.52%) |
May 15, 2019 | 13.22 | 13.93 | 13.12 | 13.80 | 1,879,614 | +0.47(+3.53%) |
May 14, 2019 | 13.13 | 13.45 | 13.05 | 13.33 | 1,925,800 | +0.31(+2.38%) |
May 13, 2019 | 13.22 | 13.35 | 12.79 | 13.02 | 1,624,443 | -0.64(-4.69%) |
May 10, 2019 | 13.65 | 13.99 | 13.42 | 13.66 | 1,227,300 | +0.00(+0.00%) |
May 09, 2019 | 13.70 | 13.79 | 13.24 | 13.66 | 1,625,660 | -0.25(-1.80%) |
May 08, 2019 | 14.22 | 14.39 | 13.90 | 13.91 | 1,498,311 | -0.40(-2.80%) |
May 07, 2019 | 14.67 | 14.84 | 13.99 | 14.31 | 1,879,433 | -0.47(-3.18%) |
May 06, 2019 | 14.29 | 14.85 | 14.21 | 14.78 | 1,813,205 | -0.01(-0.07%) |
May 03, 2019 | 13.90 | 14.80 | 13.90 | 14.79 | 3,193,200 | +0.90(+6.48%) |
May 02, 2019 | 13.45 | 14.02 | 13.32 | 13.89 | 2,155,936 | +0.40(+2.97%) |