Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.45 | 11.68 | 11.39 | 11.49 | 1,826,440 | +0.16(+1.43%) |
Aug 29, 2019 | 11.21 | 11.46 | 11.18 | 11.33 | 1,801,571 | +0.24(+2.20%) |
Aug 28, 2019 | 10.53 | 11.09 | 10.45 | 11.09 | 2,395,284 | +0.51(+4.87%) |
Aug 27, 2019 | 10.86 | 10.99 | 10.56 | 10.57 | 2,741,718 | -0.14(-1.26%) |
Aug 26, 2019 | 11.05 | 11.18 | 10.65 | 10.71 | 1,609,448 | -0.12(-1.08%) |
Aug 23, 2019 | 11.30 | 11.50 | 10.80 | 10.83 | 1,745,811 | -0.77(-6.62%) |
Aug 22, 2019 | 11.57 | 11.82 | 11.47 | 11.59 | 1,784,751 | +0.05(+0.39%) |
Aug 21, 2019 | 11.55 | 11.79 | 11.44 | 11.55 | 1,888,326 | +0.21(+1.83%) |
Aug 20, 2019 | 11.48 | 11.55 | 11.31 | 11.34 | 2,802,729 | -0.22(-1.88%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.49 | 11.56 | 2,499,503 | -0.01(-0.08%) |
Aug 16, 2019 | 11.24 | 11.63 | 11.24 | 11.57 | 1,607,369 | +0.38(+3.39%) |
Aug 15, 2019 | 11.60 | 11.69 | 11.10 | 11.19 | 2,317,149 | -0.41(-3.50%) |
Aug 14, 2019 | 11.87 | 11.88 | 11.36 | 11.59 | 3,035,679 | -0.51(-4.22%) |
Aug 13, 2019 | 12.04 | 12.57 | 12.01 | 12.10 | 1,983,169 | +0.01(+0.07%) |
Aug 12, 2019 | 12.38 | 12.44 | 11.98 | 12.10 | 1,654,619 | -0.39(-3.16%) |
Aug 09, 2019 | 12.62 | 12.62 | 12.32 | 12.49 | 1,763,203 | -0.27(-2.11%) |
Aug 08, 2019 | 12.74 | 13.04 | 12.60 | 12.76 | 2,577,098 | +0.12(+0.92%) |
Aug 07, 2019 | 12.70 | 12.87 | 12.51 | 12.64 | 2,603,135 | -0.33(-2.56%) |
Aug 06, 2019 | 13.26 | 13.52 | 12.61 | 12.97 | 3,044,210 | -0.02(-0.14%) |
Aug 05, 2019 | 13.18 | 13.41 | 12.91 | 12.99 | 3,193,400 | -0.60(-4.42%) |
Aug 02, 2019 | 13.82 | 13.82 | 13.11 | 13.59 | 3,410,772 | -0.42(-3.01%) |
Aug 01, 2019 | 14.88 | 15.10 | 13.81 | 14.01 | 4,010,363 | -0.96(-6.40%) |
Jul 31, 2019 | 16.75 | 17.13 | 14.69 | 14.97 | 7,667,434 | -2.21(-12.88%) |
Jul 30, 2019 | 17.15 | 17.19 | 16.60 | 17.18 | 4,019,133 | -0.20(-1.13%) |
Jul 29, 2019 | 17.48 | 17.57 | 17.21 | 17.38 | 1,084,314 | -0.10(-0.56%) |
Jul 26, 2019 | 17.33 | 17.58 | 17.00 | 17.48 | 1,236,039 | +0.11(+0.62%) |
Jul 25, 2019 | 17.67 | 17.81 | 17.30 | 17.37 | 1,632,034 | -0.57(-3.20%) |
Jul 24, 2019 | 17.44 | 17.95 | 17.26 | 17.95 | 1,587,939 | +0.42(+2.40%) |
Jul 23, 2019 | 16.86 | 17.56 | 16.70 | 17.52 | 2,228,565 | +0.99(+5.96%) |
Jul 22, 2019 | 16.74 | 16.92 | 16.50 | 16.54 | 1,722,511 | -0.12(-0.70%) |
Jul 19, 2019 | 16.53 | 17.04 | 16.50 | 16.66 | 1,546,667 | +0.22(+1.31%) |
Jul 18, 2019 | 16.35 | 16.48 | 16.23 | 16.44 | 1,421,881 | -0.02(-0.11%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.16 | 16.46 | 1,302,378 | -0.17(-1.02%) |
Jul 16, 2019 | 16.23 | 16.68 | 16.03 | 16.63 | 1,616,316 | +0.09(+0.54%) |
Jul 15, 2019 | 16.62 | 16.74 | 16.21 | 16.54 | 1,592,942 | +0.02(+0.11%) |
Jul 12, 2019 | 16.14 | 16.70 | 16.14 | 16.52 | 1,361,831 | +0.42(+2.62%) |
Jul 11, 2019 | 16.67 | 16.74 | 16.00 | 16.10 | 2,152,532 | -0.57(-3.44%) |
Jul 10, 2019 | 16.51 | 16.71 | 16.22 | 16.67 | 1,847,435 | +0.31(+1.92%) |
Jul 09, 2019 | 16.61 | 16.73 | 16.24 | 16.36 | 2,159,517 | -0.39(-2.30%) |
Jul 08, 2019 | 17.05 | 17.27 | 16.69 | 16.74 | 1,087,435 | -0.42(-2.45%) |
Jul 05, 2019 | 17.26 | 17.48 | 17.00 | 17.17 | 1,982,306 | -0.27(-1.54%) |
Jul 03, 2019 | 17.47 | 17.59 | 17.26 | 17.43 | 802,633 | +0.04(+0.21%) |
Jul 02, 2019 | 17.49 | 17.54 | 17.26 | 17.40 | 2,686,399 | -0.13(-0.77%) |
Jul 01, 2019 | 18.25 | 18.55 | 17.51 | 17.53 | 4,366,974 | -0.33(-1.86%) |
Jun 28, 2019 | 17.46 | 17.95 | 17.35 | 17.86 | 9,040,478 | +0.48(+2.78%) |
Jun 27, 2019 | 16.62 | 17.39 | 16.57 | 17.38 | 3,456,350 | +0.91(+5.55%) |
Jun 26, 2019 | 15.92 | 16.52 | 15.82 | 16.47 | 2,392,877 | +0.67(+4.25%) |
Jun 25, 2019 | 16.05 | 16.05 | 15.67 | 15.80 | 2,125,651 | -0.26(-1.62%) |
Jun 24, 2019 | 16.04 | 16.21 | 15.85 | 16.05 | 1,698,669 | -0.03(-0.17%) |
Jun 21, 2019 | 15.93 | 16.11 | 15.73 | 16.08 | 1,918,461 | +0.07(+0.45%) |
Jun 20, 2019 | 15.62 | 16.08 | 15.52 | 16.01 | 3,017,293 | +0.68(+4.44%) |
Jun 19, 2019 | 15.37 | 15.66 | 15.09 | 15.33 | 2,310,427 | -0.01(-0.06%) |
Jun 18, 2019 | 15.00 | 15.48 | 14.99 | 15.34 | 1,211,900 | +0.48(+3.26%) |
Jun 17, 2019 | 14.79 | 14.95 | 14.64 | 14.85 | 1,086,423 | +0.04(+0.24%) |
Jun 14, 2019 | 15.11 | 15.11 | 14.79 | 14.82 | 1,257,804 | -0.37(-2.42%) |
Jun 13, 2019 | 15.08 | 15.28 | 14.99 | 15.19 | 1,140,517 | +0.19(+1.25%) |
Jun 12, 2019 | 14.92 | 15.18 | 14.82 | 15.00 | 966,669 | +0.02(+0.12%) |
Jun 11, 2019 | 15.23 | 15.36 | 14.90 | 14.98 | 2,390,020 | +0.03(+0.18%) |
Jun 10, 2019 | 14.76 | 15.14 | 14.76 | 14.95 | 1,193,270 | +0.38(+2.58%) |
Jun 07, 2019 | 14.14 | 14.62 | 14.07 | 14.58 | 1,263,608 | +0.44(+3.11%) |
Jun 06, 2019 | 14.34 | 14.44 | 13.85 | 14.14 | 3,199,023 | -0.24(-1.68%) |
Jun 05, 2019 | 14.57 | 14.59 | 13.99 | 14.38 | 1,580,743 | -0.12(-0.80%) |
Jun 04, 2019 | 13.90 | 14.51 | 13.90 | 14.50 | 3,500,981 | +0.90(+6.59%) |