Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.09 | 10.22 | 9.420 | 9.677 | 7,051,826 | -0.55(-5.40%) |
Aug 29, 2019 | 9.781 | 10.53 | 9.781 | 10.23 | 7,081,260 | +0.53(+5.50%) |
Aug 28, 2019 | 9.439 | 9.848 | 9.344 | 9.696 | 7,769,245 | +0.35(+3.77%) |
Aug 27, 2019 | 9.857 | 9.886 | 9.320 | 9.344 | 5,225,166 | -0.42(-4.29%) |
Aug 26, 2019 | 9.991 | 10.02 | 9.643 | 9.762 | 8,755,351 | -0.09(-0.87%) |
Aug 23, 2019 | 10.65 | 10.75 | 9.815 | 9.848 | 12,935,897 | -0.95(-8.81%) |
Aug 22, 2019 | 11.33 | 11.49 | 10.73 | 10.80 | 5,249,546 | -0.49(-4.30%) |
Aug 21, 2019 | 11.58 | 11.95 | 11.18 | 11.28 | 4,650,478 | -0.41(-3.50%) |
Aug 20, 2019 | 11.87 | 12.19 | 11.63 | 11.69 | 3,448,113 | -0.29(-2.46%) |
Aug 19, 2019 | 11.85 | 12.20 | 11.72 | 11.99 | 5,809,892 | +0.23(+1.94%) |
Aug 16, 2019 | 11.17 | 11.89 | 11.04 | 11.76 | 4,368,544 | +0.56(+5.01%) |
Aug 15, 2019 | 11.26 | 11.32 | 10.91 | 11.20 | 4,771,991 | -0.04(-0.34%) |
Aug 14, 2019 | 11.45 | 11.51 | 11.13 | 11.24 | 5,030,165 | -0.47(-3.98%) |
Aug 13, 2019 | 11.65 | 12.21 | 11.34 | 11.70 | 6,631,114 | +0.12(+1.07%) |
Aug 12, 2019 | 11.49 | 11.66 | 10.99 | 11.58 | 7,053,524 | +0.08(+0.66%) |
Aug 09, 2019 | 11.98 | 12.04 | 11.45 | 11.50 | 5,430,674 | -0.49(-4.12%) |
Aug 08, 2019 | 11.97 | 12.04 | 11.52 | 12.00 | 6,329,127 | +0.22(+1.86%) |
Aug 07, 2019 | 11.68 | 11.85 | 11.19 | 11.78 | 9,991,825 | -0.12(-1.04%) |
Aug 06, 2019 | 12.43 | 12.54 | 11.49 | 11.90 | 6,149,600 | -0.50(-4.05%) |
Aug 05, 2019 | 12.34 | 12.49 | 12.05 | 12.41 | 6,656,869 | -0.27(-2.10%) |
Aug 02, 2019 | 13.08 | 13.24 | 12.54 | 12.67 | 5,676,560 | -0.35(-2.70%) |
Aug 01, 2019 | 14.14 | 14.14 | 12.81 | 13.02 | 10,584,725 | -1.32(-9.20%) |
Jul 31, 2019 | 14.10 | 14.78 | 14.02 | 14.34 | 8,427,902 | +0.34(+2.44%) |
Jul 30, 2019 | 12.89 | 14.17 | 12.73 | 14.00 | 7,893,554 | +1.04(+8.06%) |
Jul 29, 2019 | 13.59 | 13.59 | 12.54 | 12.96 | 8,554,308 | -0.63(-4.61%) |
Jul 26, 2019 | 13.91 | 14.34 | 13.46 | 13.58 | 6,918,679 | -0.48(-3.44%) |
Jul 25, 2019 | 15.47 | 15.51 | 13.56 | 14.07 | 9,379,196 | -1.04(-6.91%) |
Jul 24, 2019 | 14.85 | 15.27 | 14.75 | 15.11 | 4,904,729 | +0.24(+1.60%) |
Jul 23, 2019 | 14.71 | 14.92 | 14.57 | 14.87 | 3,874,338 | +0.13(+0.90%) |
Jul 22, 2019 | 14.77 | 14.97 | 14.46 | 14.74 | 3,657,921 | +0.08(+0.52%) |
Jul 19, 2019 | 14.42 | 14.76 | 14.34 | 14.66 | 3,330,018 | +0.19(+1.31%) |
Jul 18, 2019 | 14.09 | 14.56 | 14.02 | 14.48 | 3,960,516 | +0.28(+1.94%) |
Jul 17, 2019 | 14.35 | 14.46 | 14.00 | 14.20 | 3,145,988 | -0.15(-1.06%) |
Jul 16, 2019 | 14.76 | 14.76 | 14.16 | 14.35 | 4,991,404 | -0.47(-3.20%) |
Jul 15, 2019 | 15.06 | 15.11 | 14.66 | 14.83 | 4,649,886 | -0.19(-1.26%) |
Jul 12, 2019 | 14.84 | 15.26 | 14.59 | 15.02 | 5,347,119 | +0.43(+2.93%) |
Jul 11, 2019 | 15.18 | 15.32 | 14.48 | 14.59 | 4,644,602 | -0.54(-3.58%) |
Jul 10, 2019 | 15.60 | 15.60 | 15.00 | 15.13 | 7,382,887 | +0.27(+1.79%) |
Jul 09, 2019 | 14.29 | 15.00 | 14.21 | 14.86 | 5,865,752 | +0.55(+3.85%) |
Jul 08, 2019 | 14.53 | 14.70 | 14.30 | 14.31 | 3,207,094 | -0.37(-2.52%) |
Jul 05, 2019 | 14.48 | 14.94 | 14.31 | 14.68 | 5,154,532 | +0.39(+2.72%) |
Jul 03, 2019 | 14.32 | 14.49 | 14.23 | 14.29 | 2,295,972 | -0.02(-0.13%) |
Jul 02, 2019 | 15.21 | 15.25 | 14.15 | 14.31 | 6,791,831 | -0.94(-6.16%) |
Jul 01, 2019 | 15.13 | 15.38 | 15.02 | 15.25 | 6,257,850 | +0.25(+1.64%) |
Jun 28, 2019 | 13.82 | 15.27 | 13.82 | 15.01 | 9,497,316 | +1.31(+9.56%) |
Jun 27, 2019 | 14.00 | 14.18 | 13.63 | 13.70 | 3,897,750 | -0.34(-2.43%) |
Jun 26, 2019 | 13.75 | 14.16 | 13.73 | 14.04 | 5,101,204 | +0.38(+2.78%) |
Jun 25, 2019 | 14.60 | 14.60 | 13.55 | 13.66 | 7,721,764 | -0.94(-6.44%) |
Jun 24, 2019 | 14.42 | 14.83 | 14.35 | 14.60 | 4,060,582 | +0.14(+0.98%) |
Jun 21, 2019 | 14.77 | 14.90 | 14.25 | 14.46 | 4,599,213 | -0.30(-2.06%) |
Jun 20, 2019 | 14.62 | 15.11 | 14.54 | 14.76 | 5,075,096 | +0.37(+2.57%) |
Jun 19, 2019 | 15.18 | 15.18 | 14.35 | 14.39 | 4,244,042 | -0.76(-5.01%) |
Jun 18, 2019 | 15.09 | 15.53 | 15.06 | 15.15 | 3,616,885 | +0.10(+0.69%) |
Jun 17, 2019 | 14.86 | 15.41 | 14.62 | 15.04 | 4,134,247 | +0.04(+0.25%) |
Jun 14, 2019 | 15.25 | 15.40 | 14.94 | 15.01 | 3,625,324 | -0.30(-1.98%) |
Jun 13, 2019 | 15.19 | 15.34 | 14.86 | 15.31 | 6,480,503 | +0.34(+2.28%) |
Jun 12, 2019 | 15.63 | 15.79 | 14.89 | 14.97 | 5,786,554 | -0.84(-5.34%) |
Jun 11, 2019 | 16.64 | 16.64 | 15.78 | 15.81 | 5,179,964 | -0.62(-3.76%) |
Jun 10, 2019 | 16.72 | 17.00 | 16.41 | 16.43 | 3,883,365 | -0.36(-2.15%) |
Jun 07, 2019 | 17.12 | 17.25 | 16.77 | 16.79 | 3,449,594 | -0.35(-2.05%) |
Jun 06, 2019 | 16.90 | 17.14 | 16.78 | 17.14 | 3,838,306 | +0.22(+1.29%) |
Jun 05, 2019 | 17.63 | 17.72 | 16.78 | 16.92 | 4,155,154 | -0.69(-3.93%) |
Jun 04, 2019 | 17.61 | 17.76 | 17.25 | 17.62 | 3,544,488 | +0.13(+0.76%) |