Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.88 | 16.90 | 15.57 | 16.04 | 100,231,512 | -0.84(-4.98%) |
Jul 30, 2019 | 16.58 | 16.94 | 16.54 | 16.88 | 56,959,204 | -0.09(-0.55%) |
Jul 29, 2019 | 17.10 | 17.10 | 16.64 | 16.97 | 57,880,240 | -0.16(-0.93%) |
Jul 26, 2019 | 16.94 | 17.21 | 16.92 | 17.13 | 57,001,144 | +0.49(+2.97%) |
Jul 25, 2019 | 16.95 | 16.95 | 16.54 | 16.64 | 76,679,856 | -0.49(-2.85%) |
Jul 24, 2019 | 16.58 | 17.12 | 16.57 | 17.12 | 55,795,688 | +0.36(+2.13%) |
Jul 23, 2019 | 16.72 | 16.78 | 16.39 | 16.77 | 59,206,728 | +0.32(+1.93%) |
Jul 22, 2019 | 16.19 | 16.56 | 16.19 | 16.45 | 48,805,256 | +0.38(+2.36%) |
Jul 19, 2019 | 16.79 | 16.80 | 16.03 | 16.07 | 71,982,816 | -0.40(-2.42%) |
Jul 18, 2019 | 16.16 | 16.54 | 16.00 | 16.47 | 69,606,648 | +0.07(+0.43%) |
Jul 17, 2019 | 16.65 | 16.73 | 16.39 | 16.40 | 47,195,496 | -0.25(-1.48%) |
Jul 16, 2019 | 16.83 | 16.89 | 16.49 | 16.65 | 57,214,232 | -0.24(-1.42%) |
Jul 15, 2019 | 16.86 | 16.91 | 16.72 | 16.89 | 37,377,548 | +0.14(+0.85%) |
Jul 12, 2019 | 16.51 | 16.75 | 16.47 | 16.74 | 45,605,660 | +0.28(+1.68%) |
Jul 11, 2019 | 16.59 | 16.70 | 16.31 | 16.47 | 65,282,580 | -0.04(-0.27%) |
Jul 10, 2019 | 16.33 | 16.65 | 16.23 | 16.51 | 78,698,672 | +0.47(+2.96%) |
Jul 09, 2019 | 15.57 | 16.09 | 15.53 | 16.04 | 45,202,024 | +0.24(+1.50%) |
Jul 08, 2019 | 15.84 | 15.84 | 15.60 | 15.80 | 53,980,192 | -0.34(-2.11%) |
Jul 05, 2019 | 15.91 | 16.23 | 15.72 | 16.14 | 59,745,092 | -0.11(-0.65%) |
Jul 03, 2019 | 15.99 | 16.24 | 15.95 | 16.24 | 34,323,484 | +0.35(+2.21%) |
Jul 02, 2019 | 15.68 | 15.89 | 15.56 | 15.89 | 41,506,396 | +0.30(+1.90%) |
Jul 01, 2019 | 15.96 | 16.02 | 15.50 | 15.60 | 74,185,048 | +0.50(+3.29%) |
Jun 28, 2019 | 15.15 | 15.20 | 14.94 | 15.10 | 50,586,324 | +0.06(+0.42%) |
Jun 27, 2019 | 15.04 | 15.15 | 14.92 | 15.04 | 38,421,416 | +0.16(+1.08%) |
Jun 26, 2019 | 14.97 | 15.25 | 14.81 | 14.88 | 48,098,556 | +0.19(+1.26%) |
Jun 25, 2019 | 15.45 | 15.47 | 14.61 | 14.69 | 71,249,768 | -0.79(-5.12%) |
Jun 24, 2019 | 15.57 | 15.62 | 15.45 | 15.48 | 35,217,444 | -0.00(-0.03%) |
Jun 21, 2019 | 15.48 | 15.78 | 15.39 | 15.49 | 53,507,800 | -0.07(-0.46%) |
Jun 20, 2019 | 15.77 | 15.78 | 15.21 | 15.56 | 61,002,828 | +0.42(+2.74%) |
Jun 19, 2019 | 15.04 | 15.24 | 14.77 | 15.14 | 69,866,232 | +0.18(+1.18%) |
Jun 18, 2019 | 14.85 | 15.28 | 14.74 | 14.97 | 72,418,384 | +0.55(+3.83%) |
Jun 17, 2019 | 14.18 | 14.46 | 14.14 | 14.41 | 38,324,732 | +0.33(+2.31%) |
Jun 14, 2019 | 14.05 | 14.20 | 13.93 | 14.09 | 39,445,684 | -0.19(-1.30%) |
Jun 13, 2019 | 14.21 | 14.38 | 14.13 | 14.27 | 50,304,568 | +0.23(+1.64%) |
Jun 12, 2019 | 14.16 | 14.25 | 13.96 | 14.04 | 56,209,044 | -0.24(-1.69%) |
Jun 11, 2019 | 14.68 | 14.76 | 14.14 | 14.29 | 70,220,576 | +0.05(+0.38%) |
Jun 10, 2019 | 14.02 | 14.62 | 14.02 | 14.23 | 93,618,616 | +0.50(+3.65%) |
Jun 07, 2019 | 13.20 | 13.91 | 13.16 | 13.73 | 77,489,536 | +0.74(+5.70%) |
Jun 06, 2019 | 12.76 | 13.09 | 12.59 | 12.99 | 51,148,776 | +0.29(+2.31%) |
Jun 05, 2019 | 12.78 | 12.79 | 12.31 | 12.70 | 77,646,232 | +0.27(+2.20%) |
Jun 04, 2019 | 11.83 | 12.44 | 11.71 | 12.42 | 83,629,864 | +0.93(+8.10%) |
Jun 03, 2019 | 12.18 | 12.27 | 11.28 | 11.49 | 123,421,488 | -0.78(-6.39%) |
May 31, 2019 | 12.44 | 12.57 | 12.26 | 12.28 | 71,891,600 | -0.62(-4.81%) |
May 30, 2019 | 12.84 | 13.00 | 12.67 | 12.90 | 69,167,984 | +0.15(+1.19%) |
May 29, 2019 | 12.83 | 12.96 | 12.53 | 12.75 | 90,866,960 | -0.33(-2.51%) |
May 28, 2019 | 13.33 | 13.55 | 13.06 | 13.07 | 59,731,236 | -0.14(-1.07%) |
May 24, 2019 | 13.46 | 13.59 | 13.17 | 13.22 | 70,166,200 | -0.02(-0.15%) |
May 23, 2019 | 13.41 | 13.42 | 12.98 | 13.24 | 106,037,112 | -0.66(-4.72%) |
May 22, 2019 | 13.83 | 14.13 | 13.83 | 13.89 | 65,789,180 | -0.18(-1.30%) |
May 21, 2019 | 14.00 | 14.19 | 13.87 | 14.07 | 58,496,832 | +0.41(+3.01%) |
May 20, 2019 | 13.78 | 13.94 | 13.51 | 13.66 | 94,166,320 | -0.72(-5.01%) |
May 17, 2019 | 14.40 | 15.00 | 14.34 | 14.38 | 93,320,824 | -0.46(-3.11%) |
May 16, 2019 | 14.42 | 15.11 | 14.38 | 14.85 | 88,901,888 | +0.45(+3.12%) |
May 15, 2019 | 13.56 | 14.52 | 13.54 | 14.40 | 90,017,056 | +0.57(+4.16%) |
May 14, 2019 | 13.60 | 14.08 | 13.45 | 13.82 | 71,621,136 | +0.42(+3.14%) |
May 13, 2019 | 13.81 | 14.04 | 13.27 | 13.40 | 120,009,712 | -1.54(-10.34%) |
May 10, 2019 | 14.73 | 15.16 | 13.99 | 14.95 | 116,508,568 | +0.04(+0.28%) |
May 09, 2019 | 14.66 | 15.06 | 14.24 | 14.90 | 112,614,328 | -0.24(-1.58%) |
May 08, 2019 | 15.13 | 15.50 | 14.96 | 15.14 | 82,367,408 | -0.13(-0.88%) |
May 07, 2019 | 15.70 | 15.90 | 14.82 | 15.28 | 121,389,592 | -0.94(-5.82%) |
May 06, 2019 | 15.48 | 16.29 | 15.39 | 16.22 | 82,530,576 | -0.30(-1.79%) |
May 03, 2019 | 16.17 | 16.56 | 16.08 | 16.52 | 55,677,028 | +0.74(+4.71%) |
May 02, 2019 | 15.98 | 16.22 | 15.46 | 15.78 | 72,187,952 | -0.20(-1.22%) |