Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.61 | 11.94 | 11.55 | 11.75 | 3,824,018 | +0.27(+2.31%) |
Aug 29, 2019 | 10.96 | 11.60 | 10.93 | 11.49 | 3,565,108 | +0.71(+6.62%) |
Aug 28, 2019 | 10.25 | 10.92 | 10.10 | 10.77 | 3,418,948 | +0.52(+5.10%) |
Aug 27, 2019 | 10.64 | 10.64 | 10.08 | 10.25 | 12,277,049 | -0.32(-3.06%) |
Aug 26, 2019 | 11.04 | 11.05 | 10.45 | 10.58 | 3,439,977 | -0.21(-1.92%) |
Aug 23, 2019 | 10.79 | 11.11 | 10.62 | 10.78 | 4,257,188 | -0.21(-1.89%) |
Aug 22, 2019 | 11.78 | 12.01 | 10.92 | 10.99 | 5,620,833 | -0.71(-6.10%) |
Aug 21, 2019 | 10.98 | 11.72 | 10.79 | 11.70 | 9,631,706 | +0.87(+8.04%) |
Aug 20, 2019 | 11.07 | 11.16 | 10.58 | 10.83 | 3,695,765 | +0.09(+0.85%) |
Aug 19, 2019 | 10.95 | 10.95 | 10.35 | 10.74 | 4,546,330 | +0.24(+2.29%) |
Aug 16, 2019 | 9.837 | 10.57 | 9.837 | 10.50 | 4,767,033 | +0.61(+6.12%) |
Aug 15, 2019 | 9.896 | 9.983 | 9.713 | 9.896 | 3,327,919 | +0.12(+1.19%) |
Aug 14, 2019 | 9.861 | 9.918 | 9.584 | 9.779 | 3,968,483 | -0.45(-4.44%) |
Aug 13, 2019 | 10.12 | 10.67 | 10.02 | 10.23 | 6,025,288 | +0.07(+0.72%) |
Aug 12, 2019 | 10.75 | 10.77 | 10.11 | 10.16 | 3,983,336 | -0.69(-6.36%) |
Aug 09, 2019 | 11.56 | 11.57 | 10.74 | 10.85 | 5,983,049 | -0.94(-7.99%) |
Aug 08, 2019 | 11.66 | 12.30 | 11.56 | 11.79 | 6,939,677 | +0.29(+2.54%) |
Aug 07, 2019 | 11.34 | 11.79 | 11.18 | 11.50 | 4,931,523 | +0.12(+1.07%) |
Aug 06, 2019 | 11.18 | 11.50 | 10.87 | 11.38 | 5,369,396 | +0.19(+1.67%) |
Aug 05, 2019 | 11.83 | 12.16 | 11.07 | 11.19 | 8,635,989 | -0.74(-6.20%) |
Aug 02, 2019 | 12.66 | 12.90 | 11.39 | 11.93 | 17,406,578 | -2.82(-19.11%) |
Aug 01, 2019 | 15.51 | 15.67 | 14.69 | 14.75 | 4,996,990 | -0.74(-4.77%) |
Jul 31, 2019 | 15.69 | 15.94 | 15.44 | 15.49 | 3,481,390 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.16 | 15.69 | 2,616,064 | +0.00(+0.00%) |
Jul 29, 2019 | 15.85 | 16.25 | 15.58 | 15.69 | 3,236,975 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.83 | 2,553,417 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.45 | 14.73 | 15.47 | 6,655,815 | -0.20(-1.25%) |
Jul 24, 2019 | 15.50 | 15.85 | 15.28 | 15.66 | 2,751,659 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.71 | 15.16 | 15.52 | 2,527,138 | +0.40(+2.63%) |
Jul 22, 2019 | 15.36 | 15.50 | 14.93 | 15.12 | 2,943,059 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.24 | 15.28 | 2,951,081 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,187,720 | -0.24(-1.49%) |
Jul 17, 2019 | 16.45 | 16.45 | 15.72 | 15.79 | 2,804,016 | -0.79(-4.75%) |
Jul 16, 2019 | 15.80 | 16.84 | 15.74 | 16.58 | 2,857,598 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.06 | 15.60 | 15.72 | 4,067,875 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,964,254 | +0.47(+3.03%) |
Jul 11, 2019 | 15.98 | 15.98 | 15.22 | 15.56 | 3,122,569 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,304,655 | -0.17(-1.06%) |
Jul 09, 2019 | 15.89 | 16.32 | 15.58 | 16.12 | 3,941,613 | +0.08(+0.51%) |
Jul 08, 2019 | 17.05 | 17.14 | 15.97 | 16.04 | 4,744,528 | -1.22(-7.06%) |
Jul 05, 2019 | 17.43 | 17.63 | 17.02 | 17.26 | 1,882,807 | -0.23(-1.30%) |
Jul 03, 2019 | 17.10 | 17.59 | 16.61 | 17.49 | 2,803,342 | +0.29(+1.70%) |
Jul 02, 2019 | 18.25 | 18.25 | 16.75 | 17.20 | 6,739,771 | -1.10(-6.04%) |
Jul 01, 2019 | 19.88 | 20.09 | 18.24 | 18.30 | 5,803,729 | -1.19(-6.12%) |
Jun 28, 2019 | 20.31 | 20.42 | 19.40 | 19.49 | 9,590,460 | -0.73(-3.61%) |
Jun 27, 2019 | 20.31 | 20.49 | 20.08 | 20.22 | 4,750,102 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.43 | 19.96 | 20.36 | 1,321,291 | +0.46(+2.33%) |
Jun 25, 2019 | 19.51 | 20.05 | 19.41 | 19.90 | 1,913,551 | +0.17(+0.86%) |
Jun 24, 2019 | 20.15 | 20.27 | 19.73 | 19.73 | 2,106,268 | -0.46(-2.29%) |
Jun 21, 2019 | 19.75 | 20.59 | 19.68 | 20.19 | 4,242,933 | +0.41(+2.09%) |
Jun 20, 2019 | 20.15 | 20.26 | 19.58 | 19.78 | 1,739,841 | +0.11(+0.58%) |
Jun 19, 2019 | 19.87 | 19.91 | 19.58 | 19.66 | 2,066,799 | -0.11(-0.58%) |
Jun 18, 2019 | 19.34 | 19.98 | 19.17 | 19.78 | 2,353,020 | +0.67(+3.49%) |
Jun 17, 2019 | 19.37 | 19.43 | 19.05 | 19.11 | 2,060,815 | -0.25(-1.30%) |
Jun 14, 2019 | 19.56 | 19.56 | 19.13 | 19.36 | 1,745,533 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.73 | 19.15 | 19.71 | 1,495,428 | +0.56(+2.93%) |
Jun 12, 2019 | 19.27 | 19.41 | 19.01 | 19.15 | 2,085,892 | -0.22(-1.13%) |
Jun 11, 2019 | 19.43 | 20.09 | 19.33 | 19.37 | 4,693,540 | +0.71(+3.83%) |
Jun 10, 2019 | 18.43 | 18.97 | 18.43 | 18.66 | 3,071,636 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.34 | 2,176,068 | -0.07(-0.40%) |
Jun 06, 2019 | 18.22 | 18.52 | 17.87 | 18.41 | 2,465,544 | +0.20(+1.12%) |
Jun 05, 2019 | 19.00 | 19.09 | 17.93 | 18.21 | 4,081,860 | -0.53(-2.82%) |
Jun 04, 2019 | 18.27 | 18.89 | 18.19 | 18.74 | 3,901,472 | +0.90(+5.05%) |