Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.31 | 14.60 | 13.93 | 14.12 | 5,137,551 | -0.04(-0.28%) |
Aug 29, 2019 | 13.98 | 15.25 | 13.83 | 14.16 | 16,988,726 | +2.41(+20.48%) |
Aug 28, 2019 | 10.91 | 11.77 | 10.79 | 11.75 | 4,672,973 | +0.81(+7.43%) |
Aug 27, 2019 | 11.33 | 11.36 | 10.87 | 10.94 | 2,228,611 | -0.31(-2.78%) |
Aug 26, 2019 | 11.41 | 11.41 | 11.15 | 11.25 | 2,776,602 | -0.02(-0.21%) |
Aug 23, 2019 | 11.82 | 11.94 | 11.23 | 11.27 | 2,876,823 | -0.75(-6.24%) |
Aug 22, 2019 | 11.77 | 12.16 | 11.73 | 12.02 | 2,237,387 | +0.36(+3.08%) |
Aug 21, 2019 | 11.73 | 11.86 | 11.41 | 11.66 | 2,300,647 | +0.21(+1.84%) |
Aug 20, 2019 | 11.28 | 11.65 | 11.06 | 11.45 | 2,560,405 | +0.10(+0.89%) |
Aug 19, 2019 | 11.24 | 11.60 | 11.09 | 11.35 | 1,963,976 | +0.30(+2.76%) |
Aug 16, 2019 | 10.64 | 11.13 | 10.64 | 11.05 | 2,143,985 | +0.48(+4.59%) |
Aug 15, 2019 | 11.09 | 11.11 | 10.42 | 10.56 | 3,311,542 | -0.48(-4.39%) |
Aug 14, 2019 | 11.67 | 11.67 | 10.97 | 11.05 | 3,155,445 | -1.02(-8.42%) |
Aug 13, 2019 | 11.52 | 12.80 | 11.34 | 12.06 | 2,573,479 | +0.46(+3.97%) |
Aug 12, 2019 | 12.37 | 12.43 | 11.51 | 11.60 | 3,045,348 | -0.90(-7.19%) |
Aug 09, 2019 | 12.99 | 13.07 | 12.46 | 12.50 | 1,401,673 | -0.55(-4.25%) |
Aug 08, 2019 | 13.01 | 13.16 | 12.77 | 13.05 | 1,148,413 | +0.16(+1.21%) |
Aug 07, 2019 | 12.67 | 13.15 | 12.64 | 12.90 | 1,395,848 | +0.00(+0.00%) |
Aug 06, 2019 | 12.63 | 12.94 | 12.60 | 12.90 | 1,147,992 | +0.36(+2.87%) |
Aug 05, 2019 | 12.59 | 12.69 | 12.30 | 12.54 | 2,086,182 | -0.30(-2.37%) |
Aug 02, 2019 | 12.25 | 12.85 | 12.22 | 12.84 | 1,464,013 | +0.52(+4.25%) |
Aug 01, 2019 | 13.16 | 13.40 | 12.10 | 12.32 | 2,096,730 | -0.84(-6.41%) |
Jul 31, 2019 | 13.13 | 13.31 | 13.01 | 13.16 | 1,145,076 | +0.00(+0.00%) |
Jul 30, 2019 | 13.24 | 13.31 | 13.01 | 13.16 | 1,075,368 | -0.15(-1.11%) |
Jul 29, 2019 | 13.12 | 13.33 | 12.96 | 13.31 | 1,076,301 | +0.19(+1.43%) |
Jul 26, 2019 | 13.20 | 13.29 | 13.05 | 13.12 | 1,119,163 | -0.07(-0.53%) |
Jul 25, 2019 | 13.42 | 13.59 | 13.18 | 13.19 | 1,249,918 | -0.23(-1.69%) |
Jul 24, 2019 | 13.09 | 13.48 | 13.09 | 13.42 | 1,264,436 | +0.39(+3.00%) |
Jul 23, 2019 | 13.10 | 13.23 | 12.93 | 13.03 | 1,044,233 | +0.03(+0.24%) |
Jul 22, 2019 | 13.05 | 13.25 | 12.88 | 13.00 | 1,303,373 | +0.00(+0.00%) |
Jul 19, 2019 | 12.91 | 13.12 | 12.81 | 13.00 | 1,463,501 | +0.18(+1.40%) |
Jul 18, 2019 | 12.80 | 12.91 | 12.69 | 12.82 | 984,629 | -0.02(-0.18%) |
Jul 17, 2019 | 12.93 | 13.00 | 12.69 | 12.84 | 1,640,414 | -0.20(-1.50%) |
Jul 16, 2019 | 13.05 | 13.24 | 12.99 | 13.04 | 1,709,854 | +0.00(+0.00%) |
Jul 15, 2019 | 12.94 | 13.19 | 12.87 | 13.04 | 1,388,279 | +0.11(+0.85%) |
Jul 12, 2019 | 12.63 | 13.19 | 12.63 | 12.93 | 1,630,037 | +0.30(+2.35%) |
Jul 11, 2019 | 12.44 | 12.69 | 12.40 | 12.63 | 2,096,009 | +0.27(+2.21%) |
Jul 10, 2019 | 12.38 | 12.50 | 12.29 | 12.36 | 1,853,850 | -0.01(-0.06%) |
Jul 09, 2019 | 12.64 | 12.74 | 12.25 | 12.37 | 3,609,460 | -0.28(-2.22%) |
Jul 08, 2019 | 12.69 | 12.80 | 12.54 | 12.65 | 2,404,390 | -0.11(-0.86%) |
Jul 05, 2019 | 12.46 | 12.84 | 12.43 | 12.76 | 1,875,170 | +0.29(+2.32%) |
Jul 03, 2019 | 12.37 | 12.53 | 12.19 | 12.47 | 794,665 | +0.12(+0.95%) |
Jul 02, 2019 | 12.48 | 12.59 | 12.23 | 12.35 | 2,545,104 | -0.20(-1.62%) |
Jul 01, 2019 | 12.77 | 12.98 | 12.35 | 12.55 | 4,301,542 | -0.06(-0.50%) |
Jun 28, 2019 | 12.15 | 12.62 | 12.12 | 12.62 | 3,754,182 | +0.43(+3.53%) |
Jun 27, 2019 | 11.92 | 12.27 | 11.90 | 12.19 | 3,428,883 | +0.27(+2.30%) |
Jun 26, 2019 | 11.50 | 12.09 | 11.50 | 11.91 | 4,187,624 | +0.41(+3.60%) |
Jun 25, 2019 | 11.52 | 11.64 | 11.23 | 11.50 | 4,079,861 | +0.20(+1.73%) |
Jun 24, 2019 | 11.70 | 11.85 | 11.29 | 11.30 | 3,024,510 | -0.32(-2.76%) |
Jun 21, 2019 | 11.35 | 11.80 | 11.33 | 11.62 | 3,477,687 | +0.21(+1.85%) |
Jun 20, 2019 | 11.37 | 11.52 | 11.22 | 11.41 | 1,911,590 | +0.13(+1.18%) |
Jun 19, 2019 | 11.49 | 11.54 | 11.24 | 11.28 | 2,293,032 | -0.20(-1.77%) |
Jun 18, 2019 | 11.17 | 11.69 | 11.15 | 11.48 | 3,229,611 | +0.38(+3.39%) |
Jun 17, 2019 | 11.47 | 11.65 | 11.08 | 11.11 | 3,999,065 | +0.08(+0.70%) |
Jun 14, 2019 | 11.01 | 11.09 | 10.83 | 11.03 | 2,313,580 | +0.09(+0.85%) |
Jun 13, 2019 | 11.05 | 11.16 | 10.76 | 10.94 | 2,982,322 | -0.25(-2.22%) |
Jun 12, 2019 | 11.42 | 11.46 | 11.10 | 11.18 | 2,869,834 | -0.18(-1.57%) |
Jun 11, 2019 | 11.25 | 11.70 | 11.21 | 11.36 | 3,387,340 | +0.26(+2.37%) |
Jun 10, 2019 | 11.15 | 11.62 | 11.05 | 11.10 | 3,584,081 | -0.08(-0.69%) |
Jun 07, 2019 | 11.93 | 12.05 | 10.95 | 11.18 | 8,864,810 | -0.98(-8.04%) |
Jun 06, 2019 | 12.29 | 12.31 | 11.70 | 12.15 | 7,094,929 | -0.18(-1.45%) |
Jun 05, 2019 | 12.70 | 12.87 | 12.24 | 12.33 | 4,476,198 | -0.24(-1.91%) |
Jun 04, 2019 | 12.61 | 12.88 | 12.52 | 12.57 | 4,521,175 | -0.04(-0.31%) |