Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.64 | 13.67 | 13.39 | 13.54 | 2,323,612 | +0.20(+1.48%) |
Aug 29, 2019 | 13.37 | 13.48 | 13.26 | 13.34 | 3,354,956 | +0.41(+3.21%) |
Aug 28, 2019 | 12.68 | 13.04 | 12.57 | 12.93 | 2,221,253 | +0.18(+1.40%) |
Aug 27, 2019 | 13.03 | 13.10 | 12.75 | 12.75 | 4,921,704 | -0.11(-0.88%) |
Aug 26, 2019 | 13.09 | 13.13 | 12.78 | 12.86 | 6,341,950 | +0.26(+2.09%) |
Aug 23, 2019 | 12.75 | 13.12 | 12.50 | 12.60 | 5,107,150 | -0.29(-2.27%) |
Aug 22, 2019 | 13.15 | 13.22 | 12.84 | 12.89 | 4,166,200 | +0.24(+1.94%) |
Aug 21, 2019 | 12.76 | 12.78 | 12.60 | 12.65 | 3,090,936 | +0.15(+1.21%) |
Aug 20, 2019 | 12.50 | 12.55 | 12.36 | 12.50 | 1,776,732 | -0.12(-0.97%) |
Aug 19, 2019 | 12.85 | 12.88 | 12.62 | 12.62 | 1,540,986 | +0.26(+2.14%) |
Aug 16, 2019 | 11.94 | 12.38 | 11.94 | 12.35 | 2,034,434 | +0.40(+3.31%) |
Aug 15, 2019 | 11.94 | 12.06 | 11.81 | 11.96 | 2,601,568 | +0.04(+0.32%) |
Aug 14, 2019 | 12.16 | 12.25 | 11.89 | 11.92 | 3,460,630 | -1.12(-8.60%) |
Aug 13, 2019 | 12.51 | 13.33 | 12.46 | 13.04 | 3,368,843 | +0.60(+4.85%) |
Aug 12, 2019 | 12.61 | 12.62 | 12.40 | 12.44 | 1,630,559 | -0.30(-2.37%) |
Aug 09, 2019 | 12.99 | 13.06 | 12.69 | 12.74 | 2,433,447 | -0.95(-6.95%) |
Aug 08, 2019 | 13.54 | 13.72 | 13.42 | 13.69 | 2,809,231 | +0.44(+3.34%) |
Aug 07, 2019 | 12.95 | 13.30 | 12.92 | 13.25 | 2,567,261 | -0.06(-0.42%) |
Aug 06, 2019 | 13.54 | 13.58 | 13.12 | 13.31 | 2,820,121 | -0.16(-1.19%) |
Aug 05, 2019 | 13.42 | 13.51 | 13.32 | 13.47 | 2,755,949 | -0.51(-3.64%) |
Aug 02, 2019 | 14.08 | 14.14 | 13.74 | 13.97 | 4,457,694 | -0.57(-3.95%) |
Aug 01, 2019 | 14.62 | 14.98 | 14.35 | 14.55 | 5,155,538 | -0.26(-1.78%) |
Jul 31, 2019 | 15.41 | 15.44 | 14.70 | 14.81 | 3,937,742 | -0.77(-4.96%) |
Jul 30, 2019 | 15.29 | 15.60 | 15.18 | 15.59 | 3,900,821 | -0.22(-1.37%) |
Jul 29, 2019 | 15.77 | 15.82 | 15.70 | 15.80 | 2,842,184 | -0.22(-1.35%) |
Jul 26, 2019 | 15.90 | 16.06 | 15.77 | 16.02 | 1,841,401 | -0.08(-0.53%) |
Jul 25, 2019 | 16.37 | 16.40 | 15.97 | 16.10 | 2,604,971 | -0.48(-2.90%) |
Jul 24, 2019 | 16.55 | 16.64 | 16.38 | 16.58 | 1,814,739 | -0.12(-0.73%) |
Jul 23, 2019 | 16.72 | 16.92 | 16.61 | 16.71 | 2,918,423 | +0.51(+3.14%) |
Jul 22, 2019 | 16.24 | 16.36 | 15.94 | 16.20 | 2,999,907 | +0.41(+2.57%) |
Jul 19, 2019 | 15.55 | 15.91 | 15.49 | 15.79 | 2,962,881 | +0.17(+1.09%) |
Jul 18, 2019 | 15.60 | 15.76 | 15.47 | 15.62 | 1,610,183 | -0.29(-1.84%) |
Jul 17, 2019 | 16.06 | 16.06 | 15.77 | 15.92 | 1,938,861 | -0.31(-1.92%) |
Jul 16, 2019 | 16.03 | 16.51 | 16.01 | 16.23 | 2,666,309 | +0.22(+1.35%) |
Jul 15, 2019 | 16.07 | 16.08 | 15.89 | 16.01 | 1,256,550 | +0.22(+1.37%) |
Jul 12, 2019 | 15.61 | 15.88 | 15.53 | 15.79 | 3,179,579 | +0.45(+2.95%) |
Jul 11, 2019 | 15.44 | 15.45 | 15.11 | 15.34 | 3,919,223 | -0.14(-0.91%) |
Jul 10, 2019 | 15.74 | 15.81 | 15.47 | 15.48 | 2,289,053 | -0.10(-0.67%) |
Jul 09, 2019 | 15.45 | 15.60 | 15.25 | 15.59 | 3,243,345 | -0.43(-2.71%) |
Jul 08, 2019 | 16.21 | 16.39 | 15.93 | 16.02 | 2,535,761 | -0.27(-1.68%) |
Jul 05, 2019 | 16.13 | 16.30 | 16.02 | 16.29 | 1,789,614 | -0.10(-0.63%) |
Jul 03, 2019 | 16.51 | 16.53 | 16.34 | 16.40 | 891,623 | -0.08(-0.51%) |
Jul 02, 2019 | 16.70 | 16.72 | 16.42 | 16.48 | 2,976,862 | -0.45(-2.67%) |
Jul 01, 2019 | 17.26 | 17.30 | 16.85 | 16.93 | 1,739,765 | -0.06(-0.33%) |
Jun 28, 2019 | 16.82 | 17.03 | 16.72 | 16.99 | 1,601,781 | +0.14(+0.84%) |
Jun 27, 2019 | 17.16 | 17.18 | 16.78 | 16.85 | 1,901,552 | -0.09(-0.56%) |
Jun 26, 2019 | 17.03 | 17.06 | 16.63 | 16.94 | 3,367,073 | +0.73(+4.47%) |
Jun 25, 2019 | 16.14 | 16.39 | 15.96 | 16.22 | 4,001,369 | +0.31(+1.95%) |
Jun 24, 2019 | 16.16 | 16.21 | 15.87 | 15.91 | 1,951,111 | -0.42(-2.60%) |
Jun 21, 2019 | 16.30 | 16.37 | 16.17 | 16.33 | 2,160,293 | +0.08(+0.46%) |
Jun 20, 2019 | 16.69 | 16.77 | 16.19 | 16.26 | 3,096,686 | -0.06(-0.35%) |
Jun 19, 2019 | 16.39 | 16.43 | 16.09 | 16.31 | 4,413,471 | +0.22(+1.35%) |
Jun 18, 2019 | 15.53 | 16.26 | 15.50 | 16.09 | 4,822,629 | +0.92(+6.09%) |
Jun 17, 2019 | 15.16 | 15.33 | 15.00 | 15.17 | 4,094,984 | -0.12(-0.80%) |
Jun 14, 2019 | 15.48 | 15.50 | 15.29 | 15.29 | 3,237,415 | -0.53(-3.34%) |
Jun 13, 2019 | 15.77 | 15.91 | 15.69 | 15.82 | 2,694,630 | +0.34(+2.19%) |
Jun 12, 2019 | 15.72 | 15.78 | 15.46 | 15.48 | 3,064,440 | -0.48(-3.01%) |
Jun 11, 2019 | 16.07 | 16.09 | 15.87 | 15.96 | 5,753,235 | +0.98(+6.54%) |
Jun 10, 2019 | 14.91 | 15.12 | 14.86 | 14.98 | 3,317,568 | +0.51(+3.52%) |
Jun 07, 2019 | 14.27 | 14.55 | 14.21 | 14.47 | 2,273,523 | +0.29(+2.06%) |
Jun 06, 2019 | 14.25 | 14.34 | 13.96 | 14.18 | 3,267,117 | -0.01(-0.07%) |
Jun 05, 2019 | 14.66 | 14.70 | 14.09 | 14.19 | 4,404,308 | -0.73(-4.86%) |
Jun 04, 2019 | 14.58 | 14.93 | 14.46 | 14.92 | 12,747,911 | +0.74(+5.25%) |