Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.28 | 13.94 | 13.25 | 13.64 | 6,274,392 | +0.87(+6.81%) |
Jul 30, 2019 | 12.19 | 12.98 | 12.19 | 12.77 | 3,821,742 | +0.61(+5.02%) |
Jul 29, 2019 | 12.18 | 12.39 | 12.10 | 12.16 | 3,132,322 | -0.33(-2.64%) |
Jul 26, 2019 | 12.60 | 12.64 | 12.12 | 12.49 | 2,771,900 | -0.10(-0.79%) |
Jul 25, 2019 | 13.02 | 13.04 | 12.54 | 12.59 | 2,795,933 | +0.32(+2.61%) |
Jul 24, 2019 | 12.71 | 13.21 | 12.27 | 12.27 | 5,743,286 | -0.91(-6.90%) |
Jul 23, 2019 | 12.65 | 13.19 | 12.55 | 13.18 | 4,654,966 | +0.09(+0.69%) |
Jul 22, 2019 | 13.28 | 13.70 | 12.91 | 13.09 | 4,296,650 | -0.14(-1.06%) |
Jul 19, 2019 | 13.51 | 13.67 | 13.11 | 13.23 | 3,326,600 | -0.44(-3.22%) |
Jul 18, 2019 | 12.50 | 13.96 | 12.37 | 13.67 | 7,781,268 | +0.82(+6.38%) |
Jul 17, 2019 | 12.29 | 13.52 | 12.29 | 12.85 | 7,248,504 | +0.24(+1.90%) |
Jul 16, 2019 | 13.89 | 14.15 | 12.54 | 12.61 | 13,467,016 | -1.85(-12.79%) |
Jul 15, 2019 | 13.25 | 14.85 | 13.06 | 14.46 | 10,239,210 | -0.39(-2.63%) |
Jul 12, 2019 | 15.22 | 15.55 | 14.74 | 14.85 | 3,905,500 | -0.04(-0.27%) |
Jul 11, 2019 | 14.62 | 15.56 | 14.60 | 14.89 | 6,257,209 | -0.35(-2.30%) |
Jul 10, 2019 | 16.98 | 17.17 | 15.02 | 15.24 | 11,225,300 | -1.11(-6.79%) |
Jul 09, 2019 | 16.00 | 16.52 | 15.61 | 16.35 | 7,491,179 | +0.62(+3.94%) |
Jul 08, 2019 | 15.48 | 15.80 | 15.21 | 15.73 | 5,874,458 | +1.06(+7.23%) |
Jul 05, 2019 | 14.60 | 14.94 | 14.26 | 14.67 | 3,711,500 | -0.03(-0.20%) |
Jul 03, 2019 | 14.69 | 14.86 | 14.37 | 14.70 | 6,680,600 | +0.74(+5.30%) |
Jul 02, 2019 | 12.10 | 13.97 | 11.99 | 13.96 | 9,980,448 | +1.23(+9.66%) |
Jul 01, 2019 | 13.75 | 13.75 | 12.51 | 12.73 | 12,583,913 | -2.40(-15.86%) |
Jun 28, 2019 | 14.83 | 15.48 | 14.56 | 15.13 | 9,134,100 | +1.31(+9.48%) |
Jun 27, 2019 | 15.00 | 15.47 | 13.32 | 13.82 | 20,363,156 | -3.26(-19.09%) |
Jun 26, 2019 | 16.21 | 17.40 | 15.93 | 17.08 | 16,993,552 | +2.20(+14.78%) |
Jun 25, 2019 | 15.30 | 15.44 | 14.03 | 14.88 | 10,066,514 | +0.24(+1.64%) |
Jun 24, 2019 | 14.49 | 15.57 | 14.47 | 14.64 | 11,608,336 | +1.09(+8.04%) |
Jun 21, 2019 | 13.18 | 13.75 | 12.90 | 13.55 | 8,635,400 | +0.82(+6.44%) |
Jun 20, 2019 | 12.17 | 12.78 | 12.05 | 12.73 | 5,750,221 | +1.27(+11.08%) |
Jun 19, 2019 | 11.46 | 12.05 | 11.45 | 11.46 | 3,375,282 | +0.00(+0.00%) |
Jun 18, 2019 | 12.02 | 12.10 | 11.22 | 11.46 | 5,309,525 | -0.54(-4.50%) |
Jun 17, 2019 | 11.92 | 12.37 | 11.80 | 12.00 | 7,286,212 | +1.20(+11.11%) |
Jun 14, 2019 | 10.94 | 11.20 | 10.80 | 10.80 | 3,646,800 | +0.05(+0.47%) |
Jun 13, 2019 | 10.55 | 10.88 | 10.50 | 10.75 | 2,761,519 | +0.30(+2.87%) |
Jun 12, 2019 | 9.960 | 10.72 | 9.940 | 10.45 | 4,504,573 | +0.65(+6.63%) |
Jun 11, 2019 | 9.950 | 10.10 | 9.760 | 9.800 | 2,637,090 | -0.45(-4.39%) |
Jun 10, 2019 | 10.46 | 10.60 | 9.920 | 10.25 | 3,064,762 | -0.11(-1.06%) |
Jun 07, 2019 | 9.740 | 10.53 | 9.710 | 10.36 | 6,225,600 | +1.11(+12.00%) |
Jun 06, 2019 | 9.700 | 9.700 | 9.030 | 9.250 | 3,853,108 | -0.57(-5.80%) |
Jun 05, 2019 | 9.640 | 9.960 | 9.170 | 9.820 | 4,474,476 | +0.70(+7.68%) |
Jun 04, 2019 | 9.900 | 10.30 | 9.110 | 9.120 | 8,929,316 | -1.65(-15.32%) |
Jun 03, 2019 | 11.15 | 11.40 | 10.26 | 10.77 | 5,840,229 | -0.29(-2.62%) |
May 31, 2019 | 11.30 | 11.60 | 11.05 | 11.06 | 5,095,800 | -0.57(-4.90%) |
May 30, 2019 | 11.76 | 12.58 | 11.07 | 11.63 | 8,721,398 | +0.00(+0.00%) |
May 29, 2019 | 11.43 | 11.80 | 11.41 | 11.63 | 4,915,311 | +0.19(+1.66%) |
May 28, 2019 | 11.35 | 11.62 | 11.31 | 11.44 | 6,350,100 | +0.74(+6.92%) |
May 24, 2019 | 10.17 | 10.85 | 10.17 | 10.70 | 5,955,600 | +0.71(+7.11%) |
May 23, 2019 | 9.850 | 10.28 | 9.750 | 9.990 | 3,149,799 | -0.18(-1.77%) |
May 22, 2019 | 10.18 | 10.44 | 10.00 | 10.17 | 2,509,099 | -0.23(-2.21%) |
May 21, 2019 | 10.10 | 10.45 | 9.960 | 10.40 | 3,218,243 | +0.45(+4.52%) |
May 20, 2019 | 9.990 | 10.19 | 9.690 | 9.950 | 4,876,563 | +0.72(+7.80%) |
May 17, 2019 | 8.840 | 9.450 | 8.750 | 9.230 | 7,544,600 | -0.71(-7.14%) |
May 16, 2019 | 10.10 | 10.48 | 9.810 | 9.940 | 5,588,015 | -0.61(-5.78%) |
May 15, 2019 | 10.00 | 10.67 | 9.710 | 10.55 | 8,803,876 | +1.07(+11.29%) |
May 14, 2019 | 10.63 | 11.00 | 9.110 | 9.480 | 14,497,928 | -0.73(-7.15%) |
May 13, 2019 | 9.750 | 10.45 | 9.390 | 10.21 | 14,290,923 | +1.61(+18.72%) |
May 10, 2019 | 8.490 | 8.760 | 8.350 | 8.600 | 6,937,300 | +0.37(+4.50%) |
May 09, 2019 | 7.995 | 8.257 | 7.910 | 8.230 | 4,997,935 | +0.39(+4.97%) |
May 08, 2019 | 7.870 | 7.950 | 7.670 | 7.840 | 2,924,494 | +0.03(+0.38%) |
May 07, 2019 | 7.690 | 8.020 | 7.600 | 7.810 | 5,468,593 | +0.29(+3.86%) |
May 06, 2019 | 7.250 | 7.610 | 7.020 | 7.520 | 3,350,629 | +0.19(+2.66%) |
May 03, 2019 | 7.340 | 7.670 | 7.210 | 7.325 | 6,058,100 | +0.48(+6.93%) |
May 02, 2019 | 6.870 | 7.100 | 6.780 | 6.850 | 2,728,799 | +0.10(+1.48%) |