Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.17 | 12.17 | 11.77 | 11.92 | 9,752 | -0.19(-1.53%) |
Aug 29, 2019 | 12.45 | 12.55 | 12.07 | 12.11 | 17,177 | -0.16(-1.30%) |
Aug 28, 2019 | 12.55 | 12.59 | 12.19 | 12.27 | 7,203 | -0.42(-3.31%) |
Aug 27, 2019 | 12.44 | 12.70 | 12.08 | 12.69 | 15,162 | +0.32(+2.58%) |
Aug 26, 2019 | 11.37 | 12.37 | 11.31 | 12.37 | 39,809 | +0.99(+8.72%) |
Aug 23, 2019 | 11.16 | 11.58 | 11.16 | 11.38 | 21,883 | +0.19(+1.73%) |
Aug 22, 2019 | 11.21 | 11.29 | 11.02 | 11.18 | 141,467 | +0.00(+0.00%) |
Aug 21, 2019 | 11.18 | 11.27 | 11.11 | 11.18 | 46,127 | +0.08(+0.76%) |
Aug 20, 2019 | 11.00 | 11.10 | 11.00 | 11.10 | 26,504 | +0.09(+0.84%) |
Aug 19, 2019 | 11.01 | 11.01 | 10.97 | 11.01 | 21,298 | +0.08(+0.77%) |
Aug 16, 2019 | 10.92 | 10.97 | 10.76 | 10.92 | 114,173 | +0.16(+1.48%) |
Aug 15, 2019 | 11.10 | 11.23 | 10.75 | 10.76 | 49,412 | -0.31(-2.81%) |
Aug 14, 2019 | 11.39 | 11.44 | 10.86 | 11.07 | 32,683 | -0.51(-4.43%) |
Aug 13, 2019 | 11.65 | 11.68 | 11.47 | 11.59 | 6,573 | -0.04(-0.36%) |
Aug 12, 2019 | 11.80 | 12.01 | 11.48 | 11.63 | 14,609 | -0.20(-1.69%) |
Aug 09, 2019 | 12.13 | 12.20 | 11.81 | 11.83 | 11,020 | -0.34(-2.81%) |
Aug 08, 2019 | 12.62 | 12.62 | 12.10 | 12.17 | 19,613 | -0.18(-1.49%) |
Aug 07, 2019 | 12.63 | 12.74 | 12.13 | 12.35 | 7,389 | -0.48(-3.71%) |
Aug 06, 2019 | 12.72 | 12.85 | 12.59 | 12.83 | 10,523 | +0.18(+1.45%) |
Aug 05, 2019 | 12.94 | 13.07 | 12.65 | 12.65 | 8,445 | -0.48(-3.63%) |
Aug 02, 2019 | 13.42 | 13.42 | 12.97 | 13.12 | 4,671 | -0.35(-2.60%) |
Aug 01, 2019 | 14.28 | 14.51 | 13.47 | 13.47 | 19,094 | -0.73(-5.17%) |
Jul 31, 2019 | 14.48 | 15.09 | 14.04 | 14.21 | 143,444 | -0.34(-2.35%) |
Jul 30, 2019 | 14.13 | 15.01 | 14.13 | 14.55 | 28,101 | +0.34(+2.41%) |
Jul 29, 2019 | 14.48 | 14.74 | 14.21 | 14.21 | 12,858 | -0.38(-2.63%) |
Jul 26, 2019 | 14.27 | 14.70 | 14.19 | 14.59 | 48,754 | +0.49(+3.49%) |
Jul 25, 2019 | 13.82 | 14.22 | 13.72 | 14.10 | 8,124 | +0.44(+3.24%) |
Jul 24, 2019 | 13.02 | 13.67 | 12.94 | 13.66 | 36,814 | +0.61(+4.67%) |
Jul 23, 2019 | 12.99 | 13.37 | 12.94 | 13.05 | 19,700 | -0.11(-0.82%) |
Jul 22, 2019 | 13.38 | 13.79 | 13.15 | 13.16 | 28,548 | -0.31(-2.29%) |
Jul 19, 2019 | 13.63 | 14.01 | 13.37 | 13.47 | 10,661 | -0.18(-1.29%) |
Jul 18, 2019 | 13.88 | 13.99 | 13.63 | 13.64 | 53,730 | -0.24(-1.74%) |
Jul 17, 2019 | 14.34 | 14.34 | 13.75 | 13.88 | 6,641 | -0.36(-2.52%) |
Jul 16, 2019 | 14.27 | 14.27 | 14.13 | 14.24 | 6,421 | +0.18(+1.25%) |
Jul 15, 2019 | 13.92 | 14.10 | 13.92 | 14.07 | 11,618 | +0.06(+0.42%) |
Jul 12, 2019 | 14.15 | 14.29 | 13.88 | 14.01 | 12,937 | -0.14(-1.00%) |
Jul 11, 2019 | 14.60 | 14.60 | 14.14 | 14.15 | 6,160 | -0.29(-2.02%) |
Jul 10, 2019 | 14.53 | 15.10 | 13.65 | 14.44 | 11,589 | -0.18(-1.26%) |
Jul 09, 2019 | 15.00 | 15.03 | 14.58 | 14.63 | 11,176 | -0.16(-1.07%) |
Jul 08, 2019 | 15.01 | 15.20 | 14.75 | 14.78 | 14,851 | -0.25(-1.67%) |
Jul 05, 2019 | 14.86 | 15.11 | 14.84 | 15.03 | 11,260 | +0.22(+1.47%) |
Jul 03, 2019 | 14.78 | 15.40 | 14.62 | 14.82 | 6,588 | +0.03(+0.23%) |
Jul 02, 2019 | 14.63 | 14.98 | 14.49 | 14.78 | 15,540 | +0.30(+2.07%) |
Jul 01, 2019 | 14.60 | 14.63 | 14.27 | 14.48 | 20,487 | +0.18(+1.28%) |
Jun 28, 2019 | 14.63 | 14.98 | 14.18 | 14.30 | 511,146 | -0.07(-0.46%) |
Jun 27, 2019 | 14.38 | 15.37 | 14.10 | 14.37 | 37,371 | +0.00(+0.00%) |
Jun 26, 2019 | 14.27 | 14.55 | 14.12 | 14.37 | 8,187 | +0.38(+2.75%) |
Jun 25, 2019 | 14.20 | 14.26 | 13.86 | 13.98 | 14,026 | -0.26(-1.82%) |
Jun 24, 2019 | 14.86 | 15.09 | 14.11 | 14.24 | 16,174 | -0.25(-1.73%) |
Jun 21, 2019 | 14.19 | 14.65 | 13.84 | 14.49 | 42,525 | +0.05(+0.35%) |
Jun 20, 2019 | 15.43 | 15.43 | 14.21 | 14.44 | 20,358 | -0.76(-5.00%) |
Jun 19, 2019 | 15.28 | 15.34 | 14.07 | 15.20 | 11,462 | +0.55(+3.76%) |
Jun 18, 2019 | 15.35 | 15.35 | 14.64 | 14.65 | 20,857 | -0.50(-3.31%) |
Jun 17, 2019 | 15.55 | 15.67 | 14.96 | 15.15 | 16,961 | -0.51(-3.25%) |
Jun 14, 2019 | 15.54 | 15.68 | 15.49 | 15.66 | 13,296 | +0.15(+0.97%) |
Jun 13, 2019 | 15.44 | 15.59 | 15.09 | 15.51 | 27,562 | +0.28(+1.81%) |
Jun 12, 2019 | 14.98 | 15.28 | 14.80 | 15.23 | 17,378 | +0.36(+2.41%) |
Jun 11, 2019 | 14.28 | 15.38 | 14.28 | 14.88 | 31,294 | +0.67(+4.70%) |
Jun 10, 2019 | 14.15 | 14.37 | 13.90 | 14.21 | 72,192 | +0.66(+4.87%) |
Jun 07, 2019 | 13.06 | 13.60 | 13.06 | 13.55 | 37,015 | +0.51(+3.91%) |
Jun 06, 2019 | 13.23 | 13.26 | 12.96 | 13.04 | 8,587 | -0.22(-1.64%) |
Jun 05, 2019 | 13.53 | 13.53 | 13.14 | 13.26 | 16,113 | -0.15(-1.12%) |
Jun 04, 2019 | 13.61 | 13.61 | 13.30 | 13.41 | 16,051 | +0.01(+0.06%) |