Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.32 | 13.35 | 12.51 | 12.74 | 42,954,976 | -0.63(-4.69%) |
Jul 30, 2019 | 13.50 | 13.56 | 13.30 | 13.37 | 18,624,616 | -0.12(-0.87%) |
Jul 29, 2019 | 13.45 | 13.49 | 13.30 | 13.49 | 16,141,018 | +0.12(+0.88%) |
Jul 26, 2019 | 13.38 | 13.49 | 13.31 | 13.37 | 14,493,098 | +0.02(+0.12%) |
Jul 25, 2019 | 13.55 | 13.63 | 13.24 | 13.35 | 20,062,858 | -0.24(-1.79%) |
Jul 24, 2019 | 13.63 | 13.71 | 13.55 | 13.59 | 14,233,324 | +0.05(+0.35%) |
Jul 23, 2019 | 13.44 | 13.69 | 13.37 | 13.55 | 19,504,134 | -0.04(-0.29%) |
Jul 22, 2019 | 13.46 | 13.63 | 13.40 | 13.59 | 18,055,300 | +0.10(+0.75%) |
Jul 19, 2019 | 13.38 | 13.70 | 13.34 | 13.49 | 31,266,558 | -0.01(-0.06%) |
Jul 18, 2019 | 13.07 | 13.59 | 12.91 | 13.49 | 30,055,362 | +0.40(+3.05%) |
Jul 17, 2019 | 12.70 | 13.12 | 12.65 | 13.09 | 22,872,080 | +0.47(+3.72%) |
Jul 16, 2019 | 12.69 | 12.85 | 12.50 | 12.62 | 14,997,427 | -0.18(-1.41%) |
Jul 15, 2019 | 12.98 | 13.07 | 12.72 | 12.80 | 14,449,050 | -0.13(-1.03%) |
Jul 12, 2019 | 12.91 | 12.98 | 12.76 | 12.94 | 14,595,834 | +0.09(+0.73%) |
Jul 11, 2019 | 12.91 | 13.07 | 12.79 | 12.84 | 20,204,206 | -0.10(-0.79%) |
Jul 10, 2019 | 12.75 | 12.98 | 12.58 | 12.94 | 23,766,438 | +0.37(+2.93%) |
Jul 09, 2019 | 12.33 | 12.62 | 12.29 | 12.58 | 15,258,280 | +0.15(+1.20%) |
Jul 08, 2019 | 12.44 | 12.51 | 12.26 | 12.43 | 14,886,442 | +0.05(+0.38%) |
Jul 05, 2019 | 12.15 | 12.43 | 11.93 | 12.38 | 19,880,566 | -0.06(-0.50%) |
Jul 03, 2019 | 12.35 | 12.44 | 12.16 | 12.44 | 13,200,153 | +0.23(+1.86%) |
Jul 02, 2019 | 11.85 | 12.33 | 11.82 | 12.22 | 25,887,070 | +0.47(+4.00%) |
Jul 01, 2019 | 11.91 | 11.99 | 11.64 | 11.75 | 27,382,620 | -0.61(-4.95%) |
Jun 28, 2019 | 12.37 | 12.42 | 12.15 | 12.36 | 14,447,538 | +0.05(+0.45%) |
Jun 27, 2019 | 12.22 | 12.34 | 12.03 | 12.30 | 26,247,140 | -0.13(-1.01%) |
Jun 26, 2019 | 11.95 | 12.53 | 11.93 | 12.43 | 26,007,862 | -0.12(-0.94%) |
Jun 25, 2019 | 12.77 | 12.89 | 12.32 | 12.54 | 37,079,384 | -0.18(-1.42%) |
Jun 24, 2019 | 12.32 | 12.75 | 12.28 | 12.72 | 35,976,324 | +0.50(+4.10%) |
Jun 21, 2019 | 11.99 | 12.31 | 11.90 | 12.22 | 34,443,856 | +0.23(+1.96%) |
Jun 20, 2019 | 11.70 | 12.21 | 11.69 | 11.99 | 40,324,832 | +0.64(+5.66%) |
Jun 19, 2019 | 11.06 | 11.39 | 10.95 | 11.35 | 28,698,696 | +0.09(+0.77%) |
Jun 18, 2019 | 11.21 | 11.31 | 11.02 | 11.26 | 25,169,866 | +0.17(+1.55%) |
Jun 17, 2019 | 10.88 | 11.11 | 10.82 | 11.09 | 16,525,612 | +0.20(+1.80%) |
Jun 14, 2019 | 10.98 | 11.02 | 10.77 | 10.89 | 18,970,998 | +0.03(+0.29%) |
Jun 13, 2019 | 10.76 | 10.88 | 10.63 | 10.86 | 15,048,430 | +0.10(+0.95%) |
Jun 12, 2019 | 10.68 | 10.81 | 10.66 | 10.76 | 21,312,010 | +0.14(+1.33%) |
Jun 11, 2019 | 10.48 | 10.70 | 10.45 | 10.62 | 13,111,437 | +0.08(+0.74%) |
Jun 10, 2019 | 10.38 | 10.56 | 10.34 | 10.54 | 11,598,953 | -0.07(-0.66%) |
Jun 07, 2019 | 10.65 | 10.73 | 10.55 | 10.61 | 20,953,234 | +0.02(+0.22%) |
Jun 06, 2019 | 10.35 | 10.71 | 10.29 | 10.59 | 26,546,308 | +0.22(+2.12%) |
Jun 05, 2019 | 10.54 | 10.60 | 10.14 | 10.37 | 22,978,486 | +0.02(+0.15%) |
Jun 04, 2019 | 10.17 | 10.37 | 10.11 | 10.35 | 18,857,576 | +0.09(+0.92%) |
Jun 03, 2019 | 9.865 | 10.32 | 9.849 | 10.26 | 32,194,402 | +0.52(+5.39%) |
May 31, 2019 | 9.411 | 9.763 | 9.395 | 9.732 | 23,217,008 | +0.49(+5.34%) |
May 30, 2019 | 9.215 | 9.301 | 9.136 | 9.238 | 11,834,085 | +0.11(+1.15%) |
May 29, 2019 | 9.118 | 9.304 | 9.118 | 9.133 | 13,338,461 | +0.01(+0.09%) |
May 28, 2019 | 9.094 | 9.211 | 9.055 | 9.125 | 12,469,011 | -0.16(-1.76%) |
May 24, 2019 | 9.327 | 9.327 | 9.133 | 9.289 | 13,615,240 | -0.01(-0.08%) |
May 23, 2019 | 9.343 | 9.514 | 9.296 | 9.296 | 16,918,774 | +0.02(+0.17%) |
May 22, 2019 | 9.452 | 9.460 | 9.187 | 9.281 | 16,526,248 | -0.15(-1.57%) |
May 21, 2019 | 9.428 | 9.460 | 9.265 | 9.428 | 14,672,205 | -0.05(-0.57%) |
May 20, 2019 | 9.483 | 9.607 | 9.444 | 9.483 | 8,501,755 | -0.02(-0.16%) |
May 17, 2019 | 9.405 | 9.537 | 9.335 | 9.498 | 14,758,324 | +0.03(+0.33%) |
May 16, 2019 | 9.654 | 9.662 | 9.413 | 9.467 | 17,452,930 | -0.25(-2.56%) |
May 15, 2019 | 9.763 | 9.809 | 9.638 | 9.716 | 14,322,356 | +0.03(+0.32%) |
May 14, 2019 | 9.537 | 9.739 | 9.475 | 9.685 | 15,706,302 | +0.12(+1.22%) |
May 13, 2019 | 9.421 | 9.592 | 9.343 | 9.568 | 19,158,382 | +0.24(+2.58%) |
May 10, 2019 | 9.646 | 9.685 | 9.327 | 9.327 | 18,354,954 | -0.29(-2.99%) |
May 09, 2019 | 9.794 | 9.871 | 9.607 | 9.615 | 13,277,162 | -0.16(-1.59%) |
May 08, 2019 | 9.949 | 10.11 | 9.669 | 9.770 | 19,184,538 | -0.12(-1.18%) |
May 07, 2019 | 9.802 | 9.949 | 9.732 | 9.887 | 16,576,356 | +0.05(+0.55%) |
May 06, 2019 | 9.817 | 9.825 | 9.732 | 9.833 | 8,602,008 | +0.05(+0.48%) |
May 03, 2019 | 9.840 | 9.883 | 9.712 | 9.786 | 14,893,667 | +0.06(+0.64%) |
May 02, 2019 | 9.708 | 9.926 | 9.642 | 9.724 | 18,009,834 | -0.06(-0.64%) |
May 01, 2019 | 9.871 | 9.996 | 9.599 | 9.786 | 28,329,040 | -0.10(-1.02%) |
Apr 30, 2019 | 9.840 | 9.988 | 9.825 | 9.887 | 16,932,154 | +0.05(+0.47%) |
Apr 29, 2019 | 10.07 | 10.09 | 9.817 | 9.840 | 11,644,893 | -0.26(-2.62%) |
Apr 26, 2019 | 10.07 | 10.16 | 10.03 | 10.10 | 8,678,945 | +0.12(+1.25%) |
Apr 25, 2019 | 9.988 | 10.15 | 9.895 | 9.980 | 18,202,928 | +0.01(+0.08%) |
Apr 24, 2019 | 9.934 | 10.10 | 9.805 | 9.973 | 11,272,379 | +0.02(+0.16%) |
Apr 23, 2019 | 9.996 | 10.07 | 9.910 | 9.957 | 12,935,957 | -0.12(-1.23%) |
Apr 22, 2019 | 10.32 | 10.32 | 10.06 | 10.08 | 9,190,354 | -0.19(-1.89%) |
Apr 18, 2019 | 10.26 | 10.47 | 10.19 | 10.28 | 11,365,996 | +0.02(+0.15%) |
Apr 17, 2019 | 10.38 | 10.40 | 10.18 | 10.26 | 16,208,275 | -0.07(-0.68%) |
Apr 16, 2019 | 10.50 | 10.53 | 10.26 | 10.33 | 14,865,263 | -0.26(-2.49%) |
Apr 15, 2019 | 10.36 | 10.63 | 10.35 | 10.59 | 15,987,814 | +0.16(+1.57%) |
Apr 12, 2019 | 10.49 | 10.56 | 10.38 | 10.43 | 15,421,789 | -0.02(-0.22%) |
Apr 11, 2019 | 10.46 | 10.56 | 10.35 | 10.45 | 14,223,065 | -0.11(-1.03%) |
Apr 10, 2019 | 10.76 | 10.85 | 10.52 | 10.56 | 14,041,058 | -0.10(-0.95%) |
Apr 09, 2019 | 10.58 | 10.67 | 10.52 | 10.66 | 12,171,080 | +0.16(+1.48%) |
Apr 08, 2019 | 10.66 | 10.66 | 10.47 | 10.51 | 9,894,489 | +0.02(+0.22%) |
Apr 05, 2019 | 10.52 | 10.54 | 10.42 | 10.49 | 9,075,069 | -0.05(-0.52%) |
Apr 04, 2019 | 10.24 | 10.55 | 10.15 | 10.54 | 12,745,267 | +0.20(+1.95%) |
Apr 03, 2019 | 10.54 | 10.54 | 10.30 | 10.34 | 15,017,531 | -0.12(-1.19%) |
Apr 02, 2019 | 10.42 | 10.54 | 10.40 | 10.46 | 18,548,814 | +0.02(+0.15%) |
Apr 01, 2019 | 10.66 | 10.70 | 10.34 | 10.45 | 21,343,446 | -0.21(-1.97%) |
Mar 29, 2019 | 10.94 | 10.94 | 10.65 | 10.66 | 14,406,715 | -0.13(-1.22%) |
Mar 28, 2019 | 10.84 | 10.96 | 10.67 | 10.79 | 20,478,840 | -0.29(-2.60%) |
Mar 27, 2019 | 11.29 | 11.30 | 11.04 | 11.08 | 16,046,313 | -0.19(-1.72%) |
Mar 26, 2019 | 10.95 | 11.29 | 10.90 | 11.27 | 27,108,816 | +0.18(+1.61%) |
Mar 25, 2019 | 10.69 | 11.12 | 10.64 | 11.09 | 37,058,968 | +0.47(+4.39%) |
Mar 22, 2019 | 10.28 | 10.65 | 10.24 | 10.63 | 28,715,524 | +0.30(+2.94%) |
Mar 21, 2019 | 10.21 | 10.34 | 10.10 | 10.32 | 21,910,236 | +0.13(+1.30%) |
Mar 20, 2019 | 9.941 | 10.28 | 9.825 | 10.19 | 20,345,736 | +0.21(+2.10%) |
Mar 19, 2019 | 10.15 | 10.17 | 9.949 | 9.980 | 12,680,996 | -0.09(-0.85%) |
Mar 18, 2019 | 10.10 | 10.27 | 10.03 | 10.07 | 14,595,946 | -0.04(-0.38%) |
Mar 15, 2019 | 10.28 | 10.30 | 10.08 | 10.10 | 33,398,630 | -0.09(-0.84%) |
Mar 14, 2019 | 10.14 | 10.21 | 10.04 | 10.19 | 13,392,531 | -0.19(-1.80%) |
Mar 13, 2019 | 10.39 | 10.42 | 10.26 | 10.38 | 17,546,738 | +0.09(+0.91%) |
Mar 12, 2019 | 10.24 | 10.31 | 10.16 | 10.28 | 17,429,144 | +0.04(+0.38%) |
Mar 11, 2019 | 10.31 | 10.49 | 10.11 | 10.24 | 33,077,218 | +0.19(+1.93%) |
Mar 08, 2019 | 9.996 | 10.10 | 9.856 | 10.05 | 22,853,570 | +0.23(+2.38%) |
Mar 07, 2019 | 9.599 | 9.840 | 9.592 | 9.817 | 16,408,715 | +0.18(+1.85%) |
Mar 06, 2019 | 9.856 | 9.856 | 9.607 | 9.638 | 17,117,312 | -0.23(-2.36%) |
Mar 05, 2019 | 9.646 | 9.879 | 9.638 | 9.871 | 14,108,483 | +0.15(+1.52%) |
Mar 04, 2019 | 9.537 | 9.755 | 9.467 | 9.724 | 16,782,116 | +0.16(+1.62%) |
Mar 01, 2019 | 9.669 | 9.829 | 9.502 | 9.568 | 18,406,544 | -0.26(-2.61%) |
Feb 28, 2019 | 9.732 | 9.837 | 9.669 | 9.825 | 13,415,518 | +0.11(+1.12%) |
Feb 27, 2019 | 9.833 | 9.833 | 9.568 | 9.716 | 26,526,426 | -0.07(-0.71%) |
Feb 26, 2019 | 9.778 | 9.825 | 9.498 | 9.786 | 30,276,248 | -0.02(-0.16%) |
Feb 25, 2019 | 10.16 | 10.20 | 9.770 | 9.802 | 32,049,036 | -0.33(-3.30%) |
Feb 22, 2019 | 10.30 | 10.35 | 10.04 | 10.14 | 24,901,600 | -0.22(-2.10%) |
Feb 21, 2019 | 10.60 | 10.60 | 10.27 | 10.35 | 26,675,886 | -0.34(-3.20%) |
Feb 20, 2019 | 10.63 | 10.91 | 10.59 | 10.70 | 36,966,744 | +0.16(+1.55%) |
Feb 19, 2019 | 10.17 | 10.64 | 10.13 | 10.53 | 29,341,602 | +0.47(+4.63%) |
Feb 15, 2019 | 9.988 | 10.10 | 9.871 | 10.07 | 15,921,735 | +0.03(+0.31%) |
Feb 14, 2019 | 9.949 | 10.15 | 9.887 | 10.03 | 18,460,542 | +0.07(+0.70%) |
Feb 13, 2019 | 10.10 | 10.24 | 9.817 | 9.965 | 29,830,732 | -0.43(-4.11%) |
Feb 12, 2019 | 10.56 | 10.66 | 10.36 | 10.39 | 15,450,242 | -0.05(-0.45%) |
Feb 11, 2019 | 10.50 | 10.58 | 10.44 | 10.44 | 12,348,911 | -0.15(-1.40%) |
Feb 08, 2019 | 10.42 | 10.67 | 10.42 | 10.59 | 18,409,760 | +0.22(+2.10%) |
Feb 07, 2019 | 10.24 | 10.44 | 10.24 | 10.37 | 16,624,078 | +0.08(+0.76%) |
Feb 06, 2019 | 10.22 | 10.41 | 10.22 | 10.29 | 13,611,386 | -0.09(-0.90%) |
Feb 05, 2019 | 10.39 | 10.42 | 10.20 | 10.38 | 11,220,075 | +0.01(+0.08%) |
Feb 04, 2019 | 10.14 | 10.40 | 10.12 | 10.38 | 14,547,071 | +0.08(+0.75%) |
Feb 01, 2019 | 10.38 | 10.42 | 10.11 | 10.30 | 16,184,831 | -0.11(-1.05%) |
Jan 31, 2019 | 10.24 | 10.42 | 10.14 | 10.41 | 24,552,204 | +0.26(+2.61%) |
Jan 30, 2019 | 10.02 | 10.33 | 9.918 | 10.14 | 23,145,026 | +0.09(+0.93%) |
Jan 29, 2019 | 9.708 | 10.10 | 9.669 | 10.05 | 24,121,360 | +0.46(+4.78%) |
Jan 28, 2019 | 9.631 | 9.763 | 9.561 | 9.592 | 16,485,649 | +0.07(+0.73%) |
Jan 25, 2019 | 9.358 | 9.553 | 9.358 | 9.522 | 17,324,056 | +0.31(+3.38%) |
Jan 24, 2019 | 9.118 | 9.250 | 9.102 | 9.211 | 15,071,494 | +0.06(+0.68%) |
Jan 23, 2019 | 9.141 | 9.234 | 9.001 | 9.149 | 12,488,870 | -0.01(-0.08%) |
Jan 22, 2019 | 9.281 | 9.312 | 8.954 | 9.156 | 19,325,774 | -0.01(-0.08%) |
Jan 18, 2019 | 9.149 | 9.265 | 9.055 | 9.164 | 17,711,172 | -0.09(-0.92%) |
Jan 17, 2019 | 9.219 | 9.320 | 9.149 | 9.250 | 10,709,641 | +0.04(+0.42%) |
Jan 16, 2019 | 9.172 | 9.273 | 9.094 | 9.211 | 13,744,884 | -0.01(-0.08%) |
Jan 15, 2019 | 9.522 | 9.584 | 9.141 | 9.219 | 19,732,928 | -0.34(-3.58%) |
Jan 14, 2019 | 9.778 | 9.817 | 9.529 | 9.561 | 21,239,384 | -0.11(-1.13%) |
Jan 11, 2019 | 9.669 | 9.856 | 9.599 | 9.669 | 18,526,706 | +0.06(+0.65%) |
Jan 10, 2019 | 9.700 | 9.739 | 9.561 | 9.607 | 16,048,628 | -0.07(-0.72%) |
Jan 09, 2019 | 9.685 | 9.794 | 9.584 | 9.677 | 19,589,398 | +0.09(+0.89%) |
Jan 08, 2019 | 9.926 | 9.957 | 9.475 | 9.592 | 34,419,860 | -0.45(-4.49%) |
Jan 07, 2019 | 10.31 | 10.33 | 10.02 | 10.04 | 15,798,596 | -0.13(-1.30%) |
Jan 04, 2019 | 10.02 | 10.24 | 9.840 | 10.17 | 22,115,486 | +0.07(+0.69%) |
Jan 03, 2019 | 10.34 | 10.37 | 9.957 | 10.10 | 24,606,424 | -0.08(-0.76%) |