Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.61 | 11.93 | 11.55 | 11.75 | 3,825,406 | +0.27(+2.31%) |
Aug 29, 2019 | 10.95 | 11.60 | 10.93 | 11.48 | 3,566,401 | +0.71(+6.62%) |
Aug 28, 2019 | 10.25 | 10.92 | 10.10 | 10.77 | 3,420,188 | +0.52(+5.10%) |
Aug 27, 2019 | 10.64 | 10.64 | 10.07 | 10.25 | 12,281,504 | -0.32(-3.06%) |
Aug 26, 2019 | 11.04 | 11.04 | 10.45 | 10.57 | 3,441,225 | -0.21(-1.92%) |
Aug 23, 2019 | 10.79 | 11.11 | 10.61 | 10.78 | 4,258,733 | -0.21(-1.89%) |
Aug 22, 2019 | 11.77 | 12.01 | 10.91 | 10.99 | 5,622,873 | -0.71(-6.09%) |
Aug 21, 2019 | 10.98 | 11.72 | 10.79 | 11.70 | 9,635,201 | +0.87(+8.04%) |
Aug 20, 2019 | 11.06 | 11.16 | 10.58 | 10.83 | 3,697,106 | +0.09(+0.85%) |
Aug 19, 2019 | 10.95 | 10.95 | 10.34 | 10.74 | 4,547,980 | +0.24(+2.29%) |
Aug 16, 2019 | 9.834 | 10.56 | 9.834 | 10.50 | 4,768,763 | +0.61(+6.12%) |
Aug 15, 2019 | 9.892 | 9.979 | 9.710 | 9.892 | 3,329,127 | +0.12(+1.19%) |
Aug 14, 2019 | 9.857 | 9.914 | 9.581 | 9.776 | 3,969,923 | -0.45(-4.44%) |
Aug 13, 2019 | 10.12 | 10.67 | 10.01 | 10.23 | 6,027,475 | +0.07(+0.72%) |
Aug 12, 2019 | 10.74 | 10.77 | 10.11 | 10.16 | 3,984,782 | -0.69(-6.36%) |
Aug 09, 2019 | 11.55 | 11.57 | 10.73 | 10.85 | 5,985,221 | -0.94(-7.99%) |
Aug 08, 2019 | 11.65 | 12.29 | 11.56 | 11.79 | 6,942,196 | +0.29(+2.54%) |
Aug 07, 2019 | 11.33 | 11.79 | 11.17 | 11.50 | 4,933,313 | +0.12(+1.07%) |
Aug 06, 2019 | 11.18 | 11.49 | 10.86 | 11.38 | 5,371,345 | +0.19(+1.67%) |
Aug 05, 2019 | 11.82 | 12.15 | 11.07 | 11.19 | 8,639,124 | -0.74(-6.19%) |
Aug 02, 2019 | 12.66 | 12.89 | 11.38 | 11.93 | 17,412,896 | -2.82(-19.11%) |
Aug 01, 2019 | 15.51 | 15.66 | 14.68 | 14.74 | 4,998,804 | -0.74(-4.77%) |
Jul 31, 2019 | 15.69 | 15.93 | 15.44 | 15.48 | 3,482,654 | -0.20(-1.29%) |
Jul 30, 2019 | 15.48 | 15.69 | 15.15 | 15.69 | 2,617,013 | +0.00(+0.00%) |
Jul 29, 2019 | 15.84 | 16.25 | 15.57 | 15.69 | 3,238,150 | -0.14(-0.87%) |
Jul 26, 2019 | 15.55 | 15.98 | 15.34 | 15.82 | 2,554,344 | +0.37(+2.36%) |
Jul 25, 2019 | 15.56 | 16.44 | 14.73 | 15.46 | 6,658,231 | -0.19(-1.25%) |
Jul 24, 2019 | 15.49 | 15.84 | 15.27 | 15.65 | 2,752,658 | +0.14(+0.89%) |
Jul 23, 2019 | 15.16 | 15.70 | 15.16 | 15.52 | 2,528,056 | +0.40(+2.63%) |
Jul 22, 2019 | 15.35 | 15.49 | 14.92 | 15.12 | 2,944,127 | -0.15(-1.01%) |
Jul 19, 2019 | 15.52 | 15.65 | 15.23 | 15.27 | 2,952,152 | -0.28(-1.78%) |
Jul 18, 2019 | 15.74 | 16.00 | 15.35 | 15.55 | 2,188,514 | -0.24(-1.49%) |
Jul 17, 2019 | 16.44 | 16.44 | 15.71 | 15.78 | 2,805,034 | -0.79(-4.75%) |
Jul 16, 2019 | 15.79 | 16.83 | 15.74 | 16.57 | 2,858,635 | +0.86(+5.48%) |
Jul 15, 2019 | 15.99 | 16.05 | 15.59 | 15.71 | 4,069,352 | -0.32(-1.98%) |
Jul 12, 2019 | 15.31 | 16.38 | 15.25 | 16.03 | 2,965,330 | +0.47(+3.03%) |
Jul 11, 2019 | 15.97 | 15.97 | 15.22 | 15.56 | 3,123,702 | -0.39(-2.44%) |
Jul 10, 2019 | 16.33 | 16.37 | 15.82 | 15.95 | 2,305,492 | -0.17(-1.06%) |
Jul 09, 2019 | 15.88 | 16.31 | 15.57 | 16.12 | 3,943,043 | +0.08(+0.51%) |
Jul 08, 2019 | 17.04 | 17.13 | 15.96 | 16.04 | 4,746,251 | -1.22(-7.06%) |
Jul 05, 2019 | 17.42 | 17.63 | 17.01 | 17.25 | 1,883,490 | -0.23(-1.30%) |
Jul 03, 2019 | 17.09 | 17.58 | 16.60 | 17.48 | 2,804,360 | +0.29(+1.70%) |
Jul 02, 2019 | 18.24 | 18.24 | 16.74 | 17.19 | 6,742,217 | -1.10(-6.04%) |
Jul 01, 2019 | 19.87 | 20.08 | 18.24 | 18.29 | 5,805,836 | -1.19(-6.13%) |
Jun 28, 2019 | 20.30 | 20.41 | 19.40 | 19.49 | 9,593,942 | -0.73(-3.61%) |
Jun 27, 2019 | 20.30 | 20.49 | 20.07 | 20.22 | 4,751,826 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.42 | 19.96 | 20.36 | 1,321,771 | +0.46(+2.33%) |
Jun 25, 2019 | 19.50 | 20.04 | 19.41 | 19.89 | 1,914,246 | +0.17(+0.86%) |
Jun 24, 2019 | 20.14 | 20.26 | 19.72 | 19.72 | 2,107,032 | -0.46(-2.29%) |
Jun 21, 2019 | 19.74 | 20.58 | 19.67 | 20.19 | 4,244,473 | +0.41(+2.09%) |
Jun 20, 2019 | 20.14 | 20.25 | 19.57 | 19.77 | 1,740,473 | +0.11(+0.58%) |
Jun 19, 2019 | 19.86 | 19.90 | 19.58 | 19.66 | 2,067,550 | -0.11(-0.58%) |
Jun 18, 2019 | 19.33 | 19.97 | 19.16 | 19.77 | 2,353,874 | +0.67(+3.48%) |
Jun 17, 2019 | 19.36 | 19.42 | 19.04 | 19.11 | 2,061,563 | -0.25(-1.30%) |
Jun 14, 2019 | 19.55 | 19.55 | 19.12 | 19.36 | 1,746,166 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.72 | 19.15 | 19.71 | 1,495,971 | +0.56(+2.93%) |
Jun 12, 2019 | 19.26 | 19.41 | 19.00 | 19.15 | 2,086,649 | -0.22(-1.13%) |
Jun 11, 2019 | 19.42 | 20.08 | 19.32 | 19.36 | 4,695,244 | +0.71(+3.83%) |
Jun 10, 2019 | 18.42 | 18.97 | 18.42 | 18.65 | 3,072,751 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.33 | 2,176,858 | -0.07(-0.40%) |
Jun 06, 2019 | 18.21 | 18.51 | 17.86 | 18.41 | 2,466,439 | +0.20(+1.12%) |
Jun 05, 2019 | 18.99 | 19.08 | 17.92 | 18.20 | 4,083,341 | -0.53(-2.82%) |
Jun 04, 2019 | 18.26 | 18.89 | 18.18 | 18.73 | 3,902,888 | +0.90(+5.05%) |