Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.57 | 13.02 | 12.57 | 12.79 | 469,696 | +0.30(+2.44%) |
Aug 29, 2019 | 12.21 | 12.65 | 12.21 | 12.49 | 477,920 | +0.39(+3.25%) |
Aug 28, 2019 | 11.80 | 12.34 | 11.80 | 12.09 | 470,797 | +0.23(+1.91%) |
Aug 27, 2019 | 12.46 | 12.66 | 11.85 | 11.87 | 475,065 | -0.46(-3.75%) |
Aug 26, 2019 | 12.57 | 12.63 | 12.07 | 12.33 | 626,044 | -0.14(-1.10%) |
Aug 23, 2019 | 13.10 | 13.28 | 12.38 | 12.47 | 810,729 | -0.75(-5.65%) |
Aug 22, 2019 | 13.45 | 13.70 | 13.20 | 13.21 | 506,258 | -0.28(-2.04%) |
Aug 21, 2019 | 13.69 | 13.84 | 13.47 | 13.49 | 431,968 | -0.06(-0.44%) |
Aug 20, 2019 | 13.54 | 13.74 | 13.47 | 13.55 | 513,156 | -0.12(-0.86%) |
Aug 19, 2019 | 13.60 | 13.96 | 13.40 | 13.67 | 490,144 | +0.25(+1.83%) |
Aug 16, 2019 | 13.16 | 13.49 | 13.00 | 13.42 | 441,319 | +0.30(+2.32%) |
Aug 15, 2019 | 13.62 | 13.62 | 12.95 | 13.12 | 730,164 | -0.45(-3.33%) |
Aug 14, 2019 | 13.76 | 13.76 | 13.40 | 13.57 | 626,014 | -0.43(-3.09%) |
Aug 13, 2019 | 13.99 | 14.46 | 13.15 | 14.00 | 889,129 | -0.13(-0.90%) |
Aug 12, 2019 | 14.37 | 14.51 | 13.91 | 14.13 | 758,167 | -0.43(-2.97%) |
Aug 09, 2019 | 15.14 | 15.15 | 14.55 | 14.56 | 602,224 | -0.68(-4.45%) |
Aug 08, 2019 | 15.25 | 15.52 | 14.93 | 15.24 | 816,211 | +0.05(+0.32%) |
Aug 07, 2019 | 15.24 | 15.68 | 15.09 | 15.19 | 813,304 | -0.23(-1.47%) |
Aug 06, 2019 | 14.91 | 15.59 | 14.85 | 15.42 | 1,090,589 | +0.64(+4.32%) |
Aug 05, 2019 | 14.32 | 14.91 | 14.32 | 14.78 | 814,244 | +0.29(+2.04%) |
Aug 02, 2019 | 14.70 | 14.92 | 14.46 | 14.48 | 780,115 | -0.22(-1.47%) |
Aug 01, 2019 | 14.97 | 15.44 | 14.68 | 14.70 | 947,560 | -0.35(-2.35%) |
Jul 31, 2019 | 15.12 | 15.39 | 14.88 | 15.05 | 1,108,757 | -0.07(-0.45%) |
Jul 30, 2019 | 14.31 | 15.17 | 14.31 | 15.12 | 1,908,113 | +0.94(+6.66%) |
Jul 29, 2019 | 14.49 | 14.60 | 14.04 | 14.18 | 1,391,241 | -0.38(-2.63%) |
Jul 26, 2019 | 14.42 | 14.85 | 13.97 | 14.56 | 1,558,704 | +0.23(+1.58%) |
Jul 25, 2019 | 14.22 | 14.97 | 13.87 | 14.33 | 2,143,439 | +0.16(+1.11%) |
Jul 24, 2019 | 14.30 | 15.54 | 13.96 | 14.18 | 4,531,869 | -3.34(-19.08%) |
Jul 23, 2019 | 17.70 | 17.84 | 17.43 | 17.52 | 635,375 | -0.16(-0.89%) |
Jul 22, 2019 | 17.76 | 17.92 | 17.51 | 17.68 | 551,333 | +0.01(+0.06%) |
Jul 19, 2019 | 17.79 | 17.99 | 17.58 | 17.67 | 955,158 | -0.13(-0.72%) |
Jul 18, 2019 | 17.50 | 18.04 | 17.35 | 17.80 | 485,481 | +0.30(+1.69%) |
Jul 17, 2019 | 17.63 | 17.66 | 17.06 | 17.50 | 651,259 | -0.13(-0.73%) |
Jul 16, 2019 | 17.13 | 17.79 | 17.07 | 17.63 | 488,526 | +0.09(+0.50%) |
Jul 15, 2019 | 17.36 | 17.63 | 17.13 | 17.54 | 583,378 | +0.19(+1.08%) |
Jul 12, 2019 | 17.24 | 17.46 | 17.23 | 17.35 | 616,565 | +0.17(+0.97%) |
Jul 11, 2019 | 17.36 | 17.43 | 16.82 | 17.19 | 578,771 | -0.22(-1.24%) |
Jul 10, 2019 | 16.85 | 17.62 | 16.81 | 17.40 | 804,133 | +0.66(+3.93%) |
Jul 09, 2019 | 18.35 | 18.46 | 16.73 | 16.74 | 1,636,933 | -1.61(-8.78%) |
Jul 08, 2019 | 18.50 | 18.50 | 18.06 | 18.36 | 344,249 | -0.06(-0.32%) |
Jul 05, 2019 | 18.51 | 18.74 | 17.87 | 18.42 | 458,101 | -0.10(-0.53%) |
Jul 03, 2019 | 18.08 | 18.63 | 18.08 | 18.51 | 308,587 | +0.40(+2.23%) |
Jul 02, 2019 | 18.25 | 18.37 | 17.89 | 18.11 | 442,926 | -0.16(-0.86%) |
Jul 01, 2019 | 18.92 | 19.25 | 17.97 | 18.27 | 649,369 | -0.44(-2.37%) |
Jun 28, 2019 | 18.68 | 19.05 | 18.49 | 18.71 | 682,778 | -0.18(-0.94%) |
Jun 27, 2019 | 19.35 | 19.50 | 18.78 | 18.89 | 362,664 | -0.41(-2.14%) |
Jun 26, 2019 | 18.84 | 19.38 | 18.73 | 19.30 | 312,509 | +0.51(+2.72%) |
Jun 25, 2019 | 18.99 | 18.99 | 18.40 | 18.79 | 661,614 | -0.20(-1.04%) |
Jun 24, 2019 | 19.51 | 19.92 | 18.94 | 18.99 | 412,991 | -0.46(-2.38%) |
Jun 21, 2019 | 18.81 | 19.50 | 18.48 | 19.45 | 953,734 | +0.61(+3.24%) |
Jun 20, 2019 | 19.00 | 19.39 | 18.73 | 18.84 | 542,703 | +0.06(+0.31%) |
Jun 19, 2019 | 19.35 | 19.47 | 18.46 | 18.78 | 888,636 | -0.81(-4.12%) |
Jun 18, 2019 | 19.47 | 19.99 | 19.41 | 19.59 | 402,368 | +0.23(+1.17%) |
Jun 17, 2019 | 19.57 | 19.58 | 19.10 | 19.36 | 418,935 | -0.22(-1.14%) |
Jun 14, 2019 | 20.00 | 20.07 | 19.55 | 19.58 | 380,456 | -0.37(-1.85%) |
Jun 13, 2019 | 20.05 | 20.14 | 19.82 | 19.95 | 353,316 | +0.01(+0.05%) |
Jun 12, 2019 | 19.88 | 20.02 | 19.59 | 19.94 | 409,736 | +0.01(+0.05%) |
Jun 11, 2019 | 20.06 | 20.34 | 19.73 | 19.93 | 553,789 | +0.15(+0.74%) |
Jun 10, 2019 | 19.37 | 20.02 | 19.35 | 19.79 | 805,177 | +0.57(+2.98%) |
Jun 07, 2019 | 18.84 | 19.27 | 18.67 | 19.21 | 466,651 | +0.48(+2.54%) |
Jun 06, 2019 | 19.33 | 19.54 | 18.31 | 18.74 | 687,646 | -0.70(-3.59%) |
Jun 05, 2019 | 19.73 | 19.80 | 19.07 | 19.44 | 441,568 | -0.16(-0.84%) |
Jun 04, 2019 | 18.84 | 19.65 | 18.69 | 19.60 | 547,292 | +1.03(+5.53%) |