Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.63 | 15.27 | 14.08 | 14.43 | 2,315,937 | -0.10(-0.71%) |
Jul 30, 2019 | 13.17 | 14.64 | 13.01 | 14.53 | 2,465,417 | +1.32(+9.99%) |
Jul 29, 2019 | 14.20 | 14.22 | 13.09 | 13.21 | 2,287,533 | -1.06(-7.40%) |
Jul 26, 2019 | 14.00 | 14.41 | 13.78 | 14.27 | 1,549,782 | +0.19(+1.34%) |
Jul 25, 2019 | 14.73 | 14.76 | 13.98 | 14.08 | 1,827,638 | -0.48(-3.30%) |
Jul 24, 2019 | 14.72 | 15.42 | 14.33 | 14.56 | 2,815,253 | -0.39(-2.59%) |
Jul 23, 2019 | 14.15 | 14.81 | 13.93 | 14.95 | 2,692,701 | +0.87(+6.16%) |
Jul 22, 2019 | 13.83 | 14.42 | 13.57 | 14.08 | 2,746,782 | +0.30(+2.19%) |
Jul 19, 2019 | 13.46 | 14.12 | 13.23 | 13.78 | 3,246,956 | +0.38(+2.81%) |
Jul 18, 2019 | 14.48 | 14.63 | 13.29 | 13.40 | 5,533,245 | -1.23(-8.38%) |
Jul 17, 2019 | 17.27 | 17.27 | 14.47 | 14.63 | 5,473,258 | -2.68(-15.47%) |
Jul 16, 2019 | 17.81 | 18.38 | 17.17 | 17.30 | 1,601,142 | -0.73(-4.02%) |
Jul 15, 2019 | 18.71 | 18.97 | 17.92 | 18.03 | 1,511,191 | -0.49(-2.65%) |
Jul 12, 2019 | 18.39 | 18.73 | 17.94 | 18.52 | 1,460,223 | +0.38(+2.08%) |
Jul 11, 2019 | 18.47 | 18.63 | 17.93 | 18.14 | 1,367,723 | -0.29(-1.59%) |
Jul 10, 2019 | 18.43 | 18.92 | 17.91 | 18.43 | 2,192,644 | +0.57(+3.22%) |
Jul 09, 2019 | 16.94 | 17.86 | 16.51 | 17.86 | 1,525,711 | +0.89(+5.22%) |
Jul 08, 2019 | 17.20 | 17.64 | 16.79 | 16.97 | 1,487,476 | -0.43(-2.49%) |
Jul 05, 2019 | 16.77 | 17.43 | 16.71 | 17.41 | 985,472 | +0.56(+3.30%) |
Jul 03, 2019 | 17.56 | 17.75 | 16.81 | 16.85 | 1,158,755 | -0.77(-4.39%) |
Jul 02, 2019 | 18.38 | 18.44 | 17.29 | 17.62 | 1,809,199 | -0.94(-5.08%) |
Jul 01, 2019 | 19.27 | 19.58 | 18.29 | 18.57 | 1,828,951 | +0.02(+0.10%) |
Jun 28, 2019 | 18.75 | 19.08 | 18.24 | 18.55 | 1,920,648 | +0.02(+0.10%) |
Jun 27, 2019 | 18.94 | 19.13 | 18.40 | 18.53 | 987,428 | -0.32(-1.70%) |
Jun 26, 2019 | 18.58 | 19.44 | 18.38 | 18.85 | 1,360,169 | +0.93(+5.21%) |
Jun 25, 2019 | 17.58 | 18.23 | 17.29 | 17.91 | 907,733 | +0.25(+1.39%) |
Jun 24, 2019 | 18.28 | 18.47 | 17.52 | 17.67 | 1,533,118 | -0.62(-3.40%) |
Jun 21, 2019 | 18.37 | 18.72 | 17.93 | 18.29 | 1,748,214 | +0.05(+0.26%) |
Jun 20, 2019 | 18.14 | 18.75 | 17.89 | 18.24 | 2,235,386 | +1.09(+6.37%) |
Jun 19, 2019 | 17.43 | 17.53 | 16.64 | 17.15 | 1,683,305 | -0.46(-2.62%) |
Jun 18, 2019 | 16.14 | 17.75 | 16.14 | 17.61 | 2,400,776 | +1.55(+9.68%) |
Jun 17, 2019 | 15.50 | 16.14 | 15.24 | 16.06 | 1,364,116 | +0.21(+1.31%) |
Jun 14, 2019 | 16.29 | 16.58 | 15.57 | 15.85 | 1,741,422 | -0.59(-3.61%) |
Jun 13, 2019 | 16.07 | 16.44 | 15.52 | 16.44 | 2,686,804 | +1.34(+8.86%) |
Jun 12, 2019 | 15.31 | 15.70 | 14.94 | 15.11 | 1,924,385 | -0.78(-4.92%) |
Jun 11, 2019 | 15.67 | 16.11 | 15.37 | 15.89 | 1,567,574 | +0.55(+3.56%) |
Jun 10, 2019 | 15.66 | 16.11 | 15.13 | 15.34 | 1,860,373 | -0.24(-1.51%) |
Jun 07, 2019 | 14.37 | 15.69 | 14.21 | 15.58 | 2,253,206 | +1.18(+8.18%) |
Jun 06, 2019 | 14.44 | 14.76 | 14.02 | 14.40 | 2,006,733 | +0.01(+0.07%) |
Jun 05, 2019 | 16.31 | 16.31 | 14.35 | 14.39 | 2,919,075 | -2.09(-12.69%) |
Jun 04, 2019 | 16.15 | 16.68 | 15.79 | 16.48 | 1,571,454 | +0.65(+4.11%) |
Jun 03, 2019 | 15.66 | 16.24 | 15.17 | 15.83 | 1,976,206 | +0.57(+3.70%) |
May 31, 2019 | 15.29 | 15.84 | 15.13 | 15.27 | 1,753,944 | -0.63(-3.97%) |
May 30, 2019 | 16.21 | 16.79 | 15.87 | 15.90 | 1,943,689 | -0.31(-1.92%) |
May 29, 2019 | 14.93 | 16.25 | 14.83 | 16.21 | 2,138,200 | +0.83(+5.39%) |
May 28, 2019 | 16.02 | 16.11 | 15.29 | 15.38 | 1,906,384 | -0.48(-3.03%) |
May 24, 2019 | 16.32 | 16.50 | 15.41 | 15.86 | 2,746,314 | +0.00(+0.00%) |
May 23, 2019 | 17.91 | 17.91 | 15.79 | 15.86 | 3,785,081 | -3.06(-16.19%) |
May 22, 2019 | 20.52 | 20.67 | 18.88 | 18.92 | 2,411,889 | -2.10(-10.00%) |
May 21, 2019 | 20.28 | 21.14 | 20.24 | 21.02 | 1,608,254 | +0.80(+3.96%) |
May 20, 2019 | 19.99 | 20.40 | 19.88 | 20.22 | 1,387,936 | +0.19(+0.94%) |
May 17, 2019 | 20.52 | 20.98 | 19.98 | 20.04 | 2,344,464 | -0.82(-3.93%) |
May 16, 2019 | 19.14 | 21.19 | 19.05 | 20.86 | 4,468,093 | +1.87(+9.83%) |
May 15, 2019 | 18.51 | 19.15 | 18.08 | 18.99 | 1,916,438 | +0.19(+1.00%) |
May 14, 2019 | 18.14 | 19.01 | 18.06 | 18.80 | 1,920,707 | +1.01(+5.67%) |
May 13, 2019 | 19.22 | 19.58 | 17.69 | 17.79 | 2,420,322 | -1.14(-6.02%) |
May 10, 2019 | 18.75 | 19.14 | 18.36 | 18.93 | 1,645,072 | +0.08(+0.45%) |
May 09, 2019 | 18.94 | 19.19 | 18.29 | 18.85 | 2,297,071 | -0.36(-1.86%) |
May 08, 2019 | 18.84 | 19.92 | 18.69 | 19.21 | 1,882,891 | +0.33(+1.75%) |
May 07, 2019 | 19.24 | 19.54 | 18.62 | 18.88 | 1,982,390 | -0.95(-4.80%) |
May 06, 2019 | 18.18 | 19.91 | 18.00 | 19.83 | 3,407,585 | +1.10(+5.89%) |
May 03, 2019 | 19.23 | 19.71 | 18.17 | 18.73 | 4,152,419 | +1.08(+6.14%) |
May 02, 2019 | 17.90 | 18.63 | 17.35 | 17.64 | 4,183,666 | -0.79(-4.29%) |