Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.69 | 10.95 | 10.66 | 10.74 | 296,107 | +0.07(+0.64%) |
Aug 29, 2019 | 10.44 | 10.77 | 10.41 | 10.67 | 373,170 | +0.38(+3.68%) |
Aug 28, 2019 | 10.23 | 10.40 | 10.08 | 10.29 | 214,160 | +0.09(+0.86%) |
Aug 27, 2019 | 10.68 | 10.75 | 10.19 | 10.20 | 289,652 | -0.40(-3.76%) |
Aug 26, 2019 | 10.78 | 10.85 | 10.56 | 10.60 | 253,351 | +0.01(+0.09%) |
Aug 23, 2019 | 10.55 | 10.84 | 10.39 | 10.59 | 794,457 | +0.01(+0.09%) |
Aug 22, 2019 | 10.67 | 10.78 | 10.36 | 10.58 | 745,716 | -0.04(-0.37%) |
Aug 21, 2019 | 10.77 | 10.82 | 10.61 | 10.62 | 268,995 | +0.01(+0.09%) |
Aug 20, 2019 | 10.73 | 10.79 | 10.45 | 10.61 | 452,976 | -0.15(-1.36%) |
Aug 19, 2019 | 10.86 | 10.93 | 10.75 | 10.76 | 499,812 | +0.09(+0.82%) |
Aug 16, 2019 | 10.61 | 10.79 | 10.61 | 10.67 | 192,361 | +0.13(+1.20%) |
Aug 15, 2019 | 10.68 | 10.69 | 10.45 | 10.54 | 266,481 | -0.11(-1.00%) |
Aug 14, 2019 | 10.70 | 10.87 | 10.65 | 10.65 | 381,386 | -0.27(-2.49%) |
Aug 13, 2019 | 10.83 | 11.25 | 10.81 | 10.92 | 622,886 | +0.03(+0.27%) |
Aug 12, 2019 | 10.88 | 10.96 | 10.73 | 10.89 | 289,498 | -0.07(-0.62%) |
Aug 09, 2019 | 11.35 | 11.35 | 10.94 | 10.96 | 220,150 | -0.45(-3.92%) |
Aug 08, 2019 | 11.17 | 11.50 | 11.16 | 11.41 | 264,473 | +0.35(+3.12%) |
Aug 07, 2019 | 11.20 | 11.23 | 10.93 | 11.06 | 368,373 | -0.35(-3.05%) |
Aug 06, 2019 | 11.62 | 11.79 | 11.36 | 11.41 | 369,673 | -0.14(-1.17%) |
Aug 05, 2019 | 11.91 | 11.97 | 11.33 | 11.54 | 493,359 | -0.61(-5.01%) |
Aug 02, 2019 | 12.76 | 12.76 | 12.12 | 12.15 | 372,532 | -0.70(-5.41%) |
Aug 01, 2019 | 13.54 | 13.63 | 12.75 | 12.85 | 401,984 | -0.54(-4.04%) |
Jul 31, 2019 | 13.96 | 13.98 | 13.36 | 13.39 | 509,561 | -0.67(-4.74%) |
Jul 30, 2019 | 13.41 | 14.15 | 13.36 | 14.06 | 461,144 | +0.64(+4.75%) |
Jul 29, 2019 | 13.89 | 14.03 | 13.32 | 13.42 | 1,031,797 | -0.54(-3.88%) |
Jul 26, 2019 | 14.81 | 15.07 | 13.41 | 13.96 | 919,685 | -1.09(-7.25%) |
Jul 25, 2019 | 15.06 | 15.30 | 14.94 | 15.05 | 312,683 | -0.06(-0.38%) |
Jul 24, 2019 | 14.89 | 15.16 | 14.87 | 15.11 | 270,160 | +0.16(+1.10%) |
Jul 23, 2019 | 14.69 | 15.01 | 14.65 | 14.95 | 352,008 | +0.35(+2.38%) |
Jul 22, 2019 | 14.78 | 14.78 | 14.55 | 14.60 | 184,272 | -0.21(-1.44%) |
Jul 19, 2019 | 14.79 | 15.01 | 14.77 | 14.81 | 358,972 | +0.01(+0.07%) |
Jul 18, 2019 | 14.45 | 14.85 | 14.37 | 14.80 | 316,540 | +0.25(+1.73%) |
Jul 17, 2019 | 14.59 | 14.64 | 14.19 | 14.55 | 331,784 | -0.11(-0.73%) |
Jul 16, 2019 | 14.49 | 14.68 | 14.41 | 14.66 | 468,448 | +0.15(+1.07%) |
Jul 15, 2019 | 14.59 | 14.59 | 14.33 | 14.50 | 238,731 | -0.04(-0.27%) |
Jul 12, 2019 | 14.39 | 14.63 | 14.39 | 14.54 | 666,189 | +0.19(+1.35%) |
Jul 11, 2019 | 14.71 | 14.75 | 14.29 | 14.35 | 314,401 | -0.41(-2.75%) |
Jul 10, 2019 | 14.81 | 14.90 | 14.67 | 14.75 | 126,873 | +0.00(+0.00%) |
Jul 09, 2019 | 14.62 | 14.78 | 14.49 | 14.75 | 258,974 | +0.05(+0.33%) |
Jul 08, 2019 | 14.82 | 14.82 | 14.61 | 14.70 | 224,542 | -0.12(-0.78%) |
Jul 05, 2019 | 14.71 | 14.84 | 14.49 | 14.82 | 196,668 | +0.02(+0.13%) |
Jul 03, 2019 | 14.83 | 14.90 | 14.57 | 14.80 | 114,274 | +0.04(+0.26%) |
Jul 02, 2019 | 14.93 | 14.93 | 14.59 | 14.76 | 201,110 | -0.19(-1.29%) |
Jul 01, 2019 | 14.97 | 15.27 | 14.75 | 14.96 | 551,905 | +0.14(+0.98%) |
Jun 28, 2019 | 14.87 | 15.40 | 14.57 | 14.81 | 1,069,567 | +0.00(+0.00%) |
Jun 27, 2019 | 14.35 | 14.81 | 14.35 | 14.81 | 354,738 | +0.57(+4.00%) |
Jun 26, 2019 | 14.35 | 14.46 | 14.10 | 14.24 | 237,428 | -0.08(-0.54%) |
Jun 25, 2019 | 14.47 | 14.47 | 14.02 | 14.32 | 414,991 | -0.16(-1.13%) |
Jun 24, 2019 | 15.01 | 15.03 | 14.45 | 14.48 | 193,658 | -0.55(-3.66%) |
Jun 21, 2019 | 15.11 | 15.19 | 14.92 | 15.03 | 429,669 | -0.11(-0.70%) |
Jun 20, 2019 | 15.17 | 15.26 | 15.04 | 15.14 | 266,413 | +0.08(+0.51%) |
Jun 19, 2019 | 14.95 | 15.12 | 14.92 | 15.06 | 206,379 | +0.09(+0.58%) |
Jun 18, 2019 | 14.75 | 15.11 | 14.75 | 14.97 | 264,140 | +0.32(+2.18%) |
Jun 17, 2019 | 14.70 | 14.75 | 14.61 | 14.66 | 203,849 | -0.09(-0.59%) |
Jun 14, 2019 | 14.87 | 14.90 | 14.59 | 14.74 | 210,228 | -0.10(-0.65%) |
Jun 13, 2019 | 14.58 | 14.86 | 14.50 | 14.84 | 223,427 | +0.42(+2.88%) |
Jun 12, 2019 | 14.57 | 14.57 | 14.33 | 14.42 | 167,598 | -0.19(-1.32%) |
Jun 11, 2019 | 14.78 | 14.87 | 14.47 | 14.62 | 495,445 | +0.02(+0.13%) |
Jun 10, 2019 | 14.57 | 14.81 | 14.49 | 14.60 | 409,122 | +0.14(+0.93%) |
Jun 07, 2019 | 14.39 | 14.55 | 14.29 | 14.46 | 256,911 | +0.12(+0.81%) |
Jun 06, 2019 | 14.59 | 14.77 | 14.15 | 14.35 | 185,191 | -0.27(-1.85%) |
Jun 05, 2019 | 14.95 | 14.96 | 14.53 | 14.62 | 197,588 | -0.24(-1.63%) |
Jun 04, 2019 | 14.38 | 14.89 | 14.38 | 14.86 | 207,674 | +0.57(+3.99%) |