Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.26 | 12.37 | 12.19 | 12.24 | 4,784,441 | +0.06(+0.51%) |
Aug 29, 2019 | 12.20 | 12.25 | 12.11 | 12.18 | 5,464,484 | +0.15(+1.23%) |
Aug 28, 2019 | 11.85 | 12.13 | 11.82 | 12.03 | 6,692,499 | +0.09(+0.78%) |
Aug 27, 2019 | 12.28 | 12.39 | 11.82 | 11.93 | 12,570,788 | -0.29(-2.36%) |
Aug 26, 2019 | 12.32 | 12.36 | 12.15 | 12.22 | 8,738,592 | +0.05(+0.38%) |
Aug 23, 2019 | 12.33 | 12.44 | 12.13 | 12.18 | 7,338,229 | -0.22(-1.76%) |
Aug 22, 2019 | 12.23 | 12.50 | 12.20 | 12.39 | 6,585,103 | +0.26(+2.12%) |
Aug 21, 2019 | 12.18 | 12.22 | 12.06 | 12.14 | 4,853,122 | +0.09(+0.78%) |
Aug 20, 2019 | 12.17 | 12.25 | 12.03 | 12.04 | 6,104,853 | -0.20(-1.66%) |
Aug 19, 2019 | 12.41 | 12.45 | 12.23 | 12.25 | 5,752,734 | +0.05(+0.38%) |
Aug 16, 2019 | 11.97 | 12.27 | 11.97 | 12.20 | 4,829,595 | +0.35(+2.96%) |
Aug 15, 2019 | 12.05 | 12.14 | 11.81 | 11.85 | 5,664,177 | -0.09(-0.78%) |
Aug 14, 2019 | 11.99 | 12.12 | 11.84 | 11.94 | 8,606,106 | -0.41(-3.34%) |
Aug 13, 2019 | 12.28 | 12.63 | 12.13 | 12.36 | 10,040,433 | +0.08(+0.62%) |
Aug 12, 2019 | 12.33 | 12.36 | 12.07 | 12.28 | 7,622,841 | -0.24(-1.89%) |
Aug 09, 2019 | 12.94 | 12.98 | 12.46 | 12.52 | 8,809,910 | -0.54(-4.10%) |
Aug 08, 2019 | 13.01 | 13.09 | 12.91 | 13.05 | 5,002,123 | +0.17(+1.31%) |
Aug 07, 2019 | 12.85 | 12.94 | 12.38 | 12.88 | 12,407,069 | -0.29(-2.21%) |
Aug 06, 2019 | 13.28 | 13.33 | 13.01 | 13.17 | 7,285,514 | +0.05(+0.35%) |
Aug 05, 2019 | 13.32 | 13.40 | 12.97 | 13.13 | 8,407,525 | -0.51(-3.76%) |
Aug 02, 2019 | 13.69 | 13.84 | 13.53 | 13.64 | 7,072,123 | -0.14(-1.00%) |
Aug 01, 2019 | 14.57 | 14.57 | 13.76 | 13.78 | 10,697,537 | -0.89(-6.10%) |
Jul 31, 2019 | 14.81 | 14.81 | 14.50 | 14.67 | 22,606,306 | -0.14(-0.93%) |
Jul 30, 2019 | 14.63 | 14.81 | 14.38 | 14.81 | 6,812,256 | +0.03(+0.21%) |
Jul 29, 2019 | 14.96 | 14.98 | 14.71 | 14.78 | 8,236,287 | -0.21(-1.43%) |
Jul 26, 2019 | 14.86 | 15.00 | 14.66 | 14.99 | 7,009,476 | +0.06(+0.41%) |
Jul 25, 2019 | 15.44 | 15.54 | 14.60 | 14.93 | 11,418,739 | -0.41(-2.64%) |
Jul 24, 2019 | 14.96 | 15.40 | 14.94 | 15.34 | 9,528,992 | +0.30(+1.98%) |
Jul 23, 2019 | 15.02 | 15.12 | 14.89 | 15.04 | 6,760,766 | +0.11(+0.77%) |
Jul 22, 2019 | 15.12 | 15.18 | 14.79 | 14.92 | 6,708,211 | -0.19(-1.26%) |
Jul 19, 2019 | 15.09 | 15.30 | 15.09 | 15.12 | 4,747,882 | +0.08(+0.51%) |
Jul 18, 2019 | 14.85 | 15.06 | 14.83 | 15.04 | 5,112,014 | +0.17(+1.13%) |
Jul 17, 2019 | 15.14 | 15.20 | 14.74 | 14.87 | 6,693,254 | -0.34(-2.26%) |
Jul 16, 2019 | 15.43 | 15.43 | 15.20 | 15.22 | 6,193,887 | -0.17(-1.09%) |
Jul 15, 2019 | 15.41 | 15.62 | 15.35 | 15.38 | 5,340,746 | -0.01(-0.05%) |
Jul 12, 2019 | 15.22 | 15.51 | 15.22 | 15.39 | 6,183,547 | +0.25(+1.67%) |
Jul 11, 2019 | 15.54 | 15.57 | 15.04 | 15.14 | 9,234,818 | -0.48(-3.08%) |
Jul 10, 2019 | 15.83 | 15.93 | 15.57 | 15.62 | 5,787,909 | -0.15(-0.97%) |
Jul 09, 2019 | 15.64 | 15.85 | 15.57 | 15.77 | 5,075,355 | +0.03(+0.19%) |
Jul 08, 2019 | 15.88 | 16.00 | 15.70 | 15.74 | 5,228,562 | -0.29(-1.81%) |
Jul 05, 2019 | 15.96 | 16.13 | 15.93 | 16.03 | 3,600,475 | +0.11(+0.72%) |
Jul 03, 2019 | 15.77 | 16.06 | 15.75 | 15.92 | 2,997,017 | +0.21(+1.36%) |
Jul 02, 2019 | 15.66 | 15.77 | 15.62 | 15.70 | 15,238,149 | +0.00(+0.00%) |
Jul 01, 2019 | 15.88 | 15.94 | 15.49 | 15.70 | 6,153,204 | +0.06(+0.39%) |
Jun 28, 2019 | 15.70 | 15.80 | 15.53 | 15.64 | 6,933,618 | +0.08(+0.49%) |
Jun 27, 2019 | 15.44 | 15.67 | 15.44 | 15.57 | 4,992,714 | +0.20(+1.29%) |
Jun 26, 2019 | 15.39 | 15.47 | 15.23 | 15.37 | 7,725,613 | +0.07(+0.45%) |
Jun 25, 2019 | 15.56 | 15.57 | 15.26 | 15.30 | 5,787,664 | -0.34(-2.20%) |
Jun 24, 2019 | 15.75 | 16.00 | 15.62 | 15.64 | 4,359,298 | -0.10(-0.63%) |
Jun 21, 2019 | 15.82 | 16.02 | 15.64 | 15.74 | 7,951,806 | -0.11(-0.72%) |
Jun 20, 2019 | 15.71 | 15.91 | 15.65 | 15.86 | 3,759,932 | +0.31(+1.97%) |
Jun 19, 2019 | 15.69 | 15.79 | 15.49 | 15.55 | 4,425,976 | -0.01(-0.05%) |
Jun 18, 2019 | 15.44 | 15.78 | 15.36 | 15.56 | 5,804,543 | +0.15(+0.99%) |
Jun 17, 2019 | 15.77 | 15.77 | 15.35 | 15.41 | 4,869,550 | -0.37(-2.37%) |
Jun 14, 2019 | 15.74 | 15.83 | 15.49 | 15.78 | 3,862,182 | +0.04(+0.24%) |
Jun 13, 2019 | 15.69 | 15.80 | 15.51 | 15.74 | 4,821,287 | +0.09(+0.59%) |
Jun 12, 2019 | 15.76 | 15.79 | 15.47 | 15.65 | 4,509,305 | -0.11(-0.68%) |
Jun 11, 2019 | 15.83 | 16.08 | 15.67 | 15.76 | 6,133,565 | +0.10(+0.63%) |
Jun 10, 2019 | 15.87 | 15.92 | 15.56 | 15.66 | 7,014,550 | -0.08(-0.49%) |
Jun 07, 2019 | 15.67 | 15.87 | 15.66 | 15.74 | 5,808,838 | -0.14(-0.87%) |
Jun 06, 2019 | 15.71 | 15.94 | 15.67 | 15.87 | 6,222,842 | +0.11(+0.68%) |
Jun 05, 2019 | 15.85 | 15.89 | 15.50 | 15.77 | 6,624,831 | -0.06(-0.39%) |
Jun 04, 2019 | 15.57 | 15.83 | 15.41 | 15.83 | 5,699,697 | +0.54(+3.55%) |