Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.68 | 11.68 | 11.68 | 0 | +0.26(+2.28%) | |
Aug 29, 2019 | 11.51 | 11.60 | 11.40 | 11.42 | 610,309 | +0.01(+0.09%) |
Aug 28, 2019 | 11.22 | 11.50 | 11.08 | 11.41 | 597,527 | +0.24(+2.15%) |
Aug 27, 2019 | 11.26 | 11.31 | 11.03 | 11.17 | 884,321 | -0.04(-0.36%) |
Aug 26, 2019 | 11.29 | 11.32 | 11.16 | 11.21 | 584,977 | -0.02(-0.18%) |
Aug 23, 2019 | 11.67 | 11.67 | 11.19 | 11.23 | 897,891 | -0.47(-4.02%) |
Aug 22, 2019 | 11.92 | 12.02 | 11.64 | 11.70 | 680,399 | -0.22(-1.85%) |
Aug 21, 2019 | 11.69 | 11.94 | 11.64 | 11.92 | 891,738 | +0.29(+2.49%) |
Aug 20, 2019 | 11.61 | 11.69 | 11.41 | 11.63 | 732,695 | +0.13(+1.13%) |
Aug 19, 2019 | 11.10 | 11.50 | 11.05 | 11.50 | 1,123,475 | +0.55(+5.02%) |
Aug 16, 2019 | 10.92 | 11.02 | 10.70 | 10.95 | 1,122,566 | +0.12(+1.11%) |
Aug 15, 2019 | 10.89 | 10.98 | 10.73 | 10.83 | 687,626 | -0.04(-0.37%) |
Aug 14, 2019 | 11.12 | 11.18 | 10.78 | 10.87 | 771,853 | -0.35(-3.12%) |
Aug 13, 2019 | 11.30 | 11.30 | 11.07 | 11.22 | 940,085 | -0.16(-1.41%) |
Aug 12, 2019 | 11.35 | 11.41 | 11.11 | 11.38 | 683,822 | +0.03(+0.26%) |
Aug 09, 2019 | 11.63 | 11.71 | 11.30 | 11.35 | 1,079,337 | -0.30(-2.58%) |
Aug 08, 2019 | 11.60 | 11.71 | 11.50 | 11.65 | 508,254 | +0.05(+0.43%) |
Aug 07, 2019 | 11.54 | 11.69 | 11.38 | 11.60 | 1,101,636 | -0.08(-0.68%) |
Aug 06, 2019 | 11.51 | 11.70 | 11.33 | 11.68 | 1,781,648 | -0.06(-0.51%) |
Aug 02, 2019 | 11.74 | 11.74 | 11.74 | 0 | -0.15(-1.26%) | |
Aug 01, 2019 | 12.08 | 12.12 | 11.80 | 11.89 | 734,755 | -0.23(-1.90%) |
Jul 31, 2019 | 12.07 | 12.23 | 12.00 | 12.12 | 1,291,945 | +0.04(+0.33%) |
Jul 30, 2019 | 11.94 | 12.13 | 11.88 | 12.08 | 822,508 | +0.07(+0.58%) |
Jul 29, 2019 | 12.21 | 12.21 | 11.86 | 12.01 | 675,539 | -0.16(-1.31%) |
Jul 26, 2019 | 12.15 | 12.27 | 11.85 | 12.17 | 1,332,317 | +0.09(+0.75%) |
Jul 25, 2019 | 13.05 | 13.07 | 11.97 | 12.08 | 1,834,210 | -1.00(-7.65%) |
Jul 24, 2019 | 13.19 | 13.28 | 13.05 | 13.08 | 423,037 | -0.13(-0.98%) |
Jul 23, 2019 | 13.54 | 13.60 | 13.18 | 13.21 | 586,722 | -0.31(-2.29%) |
Jul 22, 2019 | 13.35 | 13.58 | 13.15 | 13.52 | 575,877 | +0.17(+1.27%) |
Jul 19, 2019 | 13.41 | 13.52 | 13.29 | 13.35 | 502,165 | -0.02(-0.15%) |
Jul 18, 2019 | 13.21 | 13.40 | 13.15 | 13.37 | 672,161 | +0.19(+1.44%) |
Jul 17, 2019 | 13.18 | 13.32 | 13.03 | 13.18 | 683,912 | +0.02(+0.15%) |
Jul 16, 2019 | 13.25 | 13.59 | 13.05 | 13.16 | 1,363,716 | -0.17(-1.28%) |
Jul 15, 2019 | 14.33 | 14.33 | 12.96 | 13.33 | 2,330,146 | -1.13(-7.81%) |
Jul 12, 2019 | 13.91 | 14.60 | 13.82 | 14.46 | 1,985,780 | +0.56(+4.03%) |
Jul 11, 2019 | 13.95 | 14.05 | 13.77 | 13.90 | 741,411 | -0.12(-0.86%) |
Jul 10, 2019 | 14.24 | 14.33 | 13.98 | 14.02 | 659,557 | -0.20(-1.41%) |
Jul 09, 2019 | 14.10 | 14.22 | 13.99 | 14.22 | 492,280 | +0.08(+0.57%) |
Jul 08, 2019 | 14.14 | 14.19 | 13.95 | 14.14 | 636,852 | -0.01(-0.07%) |
Jul 05, 2019 | 14.09 | 14.19 | 14.00 | 14.15 | 484,818 | +0.03(+0.21%) |
Jul 04, 2019 | 14.19 | 14.19 | 14.01 | 14.12 | 180,513 | -0.10(-0.70%) |
Jul 03, 2019 | 14.12 | 14.22 | 13.95 | 14.22 | 539,150 | +0.16(+1.14%) |
Jul 02, 2019 | 14.12 | 14.17 | 13.98 | 14.06 | 472,806 | +0.02(+0.14%) |
Jun 28, 2019 | 14.04 | 14.04 | 14.04 | 0 | +0.33(+2.41%) | |
Jun 27, 2019 | 13.81 | 13.89 | 13.51 | 13.71 | 684,359 | -0.15(-1.08%) |
Jun 26, 2019 | 13.74 | 13.90 | 13.62 | 13.86 | 584,252 | +0.15(+1.09%) |
Jun 25, 2019 | 13.94 | 13.94 | 13.71 | 13.71 | 522,929 | -0.25(-1.79%) |
Jun 24, 2019 | 14.08 | 14.23 | 13.93 | 13.96 | 625,587 | -0.05(-0.36%) |
Jun 21, 2019 | 13.94 | 14.15 | 13.84 | 14.01 | 2,773,605 | +0.08(+0.57%) |
Jun 20, 2019 | 13.87 | 14.13 | 13.83 | 13.93 | 553,615 | +0.12(+0.87%) |
Jun 19, 2019 | 13.87 | 13.98 | 13.73 | 13.81 | 615,996 | -0.13(-0.93%) |
Jun 18, 2019 | 13.83 | 13.95 | 13.70 | 13.94 | 596,160 | +0.19(+1.38%) |
Jun 17, 2019 | 13.81 | 13.87 | 13.70 | 13.75 | 475,716 | -0.07(-0.51%) |
Jun 14, 2019 | 13.85 | 13.97 | 13.75 | 13.82 | 624,620 | -0.01(-0.07%) |
Jun 13, 2019 | 13.65 | 14.00 | 13.65 | 13.83 | 876,048 | +0.24(+1.77%) |
Jun 12, 2019 | 13.50 | 13.63 | 13.42 | 13.59 | 762,854 | +0.04(+0.30%) |
Jun 11, 2019 | 13.64 | 13.75 | 13.53 | 13.55 | 652,422 | +0.05(+0.37%) |
Jun 10, 2019 | 13.64 | 13.74 | 13.46 | 13.50 | 640,215 | -0.15(-1.10%) |
Jun 07, 2019 | 13.50 | 13.65 | 13.45 | 13.65 | 609,189 | +0.13(+0.96%) |
Jun 06, 2019 | 13.58 | 13.62 | 13.42 | 13.52 | 593,986 | -0.07(-0.52%) |
Jun 05, 2019 | 13.76 | 13.91 | 13.53 | 13.59 | 681,163 | -0.25(-1.81%) |
Jun 04, 2019 | 13.87 | 14.27 | 13.71 | 13.84 | 1,665,928 | -0.04(-0.29%) |