Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.45 | 12.04 | 11.17 | 11.41 | 4,057,875 | -0.03(-0.24%) |
Aug 29, 2019 | 10.97 | 11.65 | 10.97 | 11.44 | 2,468,516 | +0.54(+4.96%) |
Aug 28, 2019 | 10.07 | 11.23 | 10.07 | 10.90 | 2,686,245 | +0.51(+4.94%) |
Aug 27, 2019 | 11.20 | 11.25 | 10.35 | 10.38 | 2,793,318 | -1.03(-9.06%) |
Aug 26, 2019 | 11.76 | 11.82 | 11.10 | 11.42 | 2,173,022 | -0.22(-1.92%) |
Aug 23, 2019 | 12.66 | 12.86 | 11.60 | 11.64 | 2,542,998 | -1.26(-9.75%) |
Aug 22, 2019 | 11.66 | 12.97 | 11.66 | 12.90 | 4,604,754 | +1.30(+11.25%) |
Aug 21, 2019 | 11.43 | 11.87 | 11.30 | 11.60 | 1,689,138 | +0.38(+3.41%) |
Aug 20, 2019 | 11.46 | 11.63 | 10.88 | 11.21 | 2,459,337 | -0.27(-2.35%) |
Aug 19, 2019 | 11.26 | 11.73 | 11.14 | 11.48 | 2,010,421 | +0.40(+3.62%) |
Aug 16, 2019 | 11.01 | 11.31 | 10.76 | 11.08 | 2,235,945 | +0.20(+1.80%) |
Aug 15, 2019 | 11.73 | 11.84 | 10.73 | 10.89 | 2,906,217 | -0.83(-7.08%) |
Aug 14, 2019 | 11.97 | 12.03 | 11.32 | 11.72 | 2,514,233 | -0.76(-6.12%) |
Aug 13, 2019 | 12.29 | 13.23 | 11.82 | 12.48 | 3,596,561 | +0.24(+1.98%) |
Aug 12, 2019 | 13.32 | 13.33 | 11.86 | 12.24 | 3,435,006 | -1.19(-8.88%) |
Aug 09, 2019 | 14.75 | 14.79 | 13.42 | 13.43 | 2,444,938 | -1.39(-9.37%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.25 | 14.82 | 1,700,672 | +0.50(+3.52%) |
Aug 07, 2019 | 14.68 | 14.80 | 13.94 | 14.32 | 2,381,689 | -0.60(-4.00%) |
Aug 06, 2019 | 15.13 | 15.37 | 14.54 | 14.91 | 1,491,589 | -0.14(-0.93%) |
Aug 05, 2019 | 15.72 | 15.74 | 14.45 | 15.05 | 2,360,917 | -1.04(-6.49%) |
Aug 02, 2019 | 15.85 | 16.32 | 15.72 | 16.10 | 1,676,556 | +0.17(+1.05%) |
Aug 01, 2019 | 16.68 | 17.08 | 15.59 | 15.93 | 2,399,175 | -0.63(-3.83%) |
Jul 31, 2019 | 16.52 | 16.86 | 16.14 | 16.56 | 2,905,464 | +0.05(+0.28%) |
Jul 30, 2019 | 16.32 | 16.61 | 15.97 | 16.52 | 1,355,258 | +0.07(+0.44%) |
Jul 29, 2019 | 15.95 | 16.52 | 15.72 | 16.44 | 1,766,746 | +0.49(+3.09%) |
Jul 26, 2019 | 16.48 | 16.58 | 15.63 | 15.95 | 1,750,563 | -0.51(-3.11%) |
Jul 25, 2019 | 16.85 | 17.33 | 16.34 | 16.46 | 1,349,894 | -0.28(-1.69%) |
Jul 24, 2019 | 15.92 | 16.79 | 15.92 | 16.75 | 1,408,546 | +0.80(+5.04%) |
Jul 23, 2019 | 16.26 | 16.46 | 15.73 | 15.94 | 1,446,595 | -0.33(-2.02%) |
Jul 22, 2019 | 17.05 | 17.12 | 16.04 | 16.27 | 1,295,493 | -0.74(-4.35%) |
Jul 19, 2019 | 17.12 | 17.46 | 16.81 | 17.01 | 1,333,731 | -0.11(-0.64%) |
Jul 18, 2019 | 16.76 | 17.32 | 16.57 | 17.12 | 1,355,215 | +0.35(+2.07%) |
Jul 17, 2019 | 16.86 | 16.97 | 16.46 | 16.77 | 1,336,021 | -0.07(-0.43%) |
Jul 16, 2019 | 16.55 | 17.17 | 16.37 | 16.85 | 1,286,165 | +0.28(+1.71%) |
Jul 15, 2019 | 16.95 | 17.26 | 16.34 | 16.56 | 1,384,225 | -0.35(-2.05%) |
Jul 12, 2019 | 16.09 | 17.03 | 15.96 | 16.91 | 1,451,246 | +0.83(+5.17%) |
Jul 11, 2019 | 16.46 | 17.03 | 15.94 | 16.08 | 1,605,440 | -0.31(-1.89%) |
Jul 10, 2019 | 16.54 | 16.73 | 16.07 | 16.39 | 1,158,220 | -0.04(-0.22%) |
Jul 09, 2019 | 16.61 | 16.94 | 16.34 | 16.43 | 2,522,770 | -0.22(-1.32%) |
Jul 08, 2019 | 15.67 | 16.99 | 15.65 | 16.65 | 2,551,445 | +0.84(+5.31%) |
Jul 05, 2019 | 14.97 | 15.99 | 14.92 | 15.81 | 2,360,917 | +0.88(+5.87%) |
Jul 03, 2019 | 15.01 | 15.45 | 14.84 | 14.93 | 2,054,262 | -0.03(-0.18%) |
Jul 02, 2019 | 15.72 | 15.81 | 14.86 | 14.96 | 2,468,820 | -0.80(-5.10%) |
Jul 01, 2019 | 16.55 | 16.89 | 15.67 | 15.76 | 1,685,683 | -0.57(-3.47%) |
Jun 28, 2019 | 16.20 | 16.77 | 16.16 | 16.33 | 1,821,313 | +0.18(+1.13%) |
Jun 27, 2019 | 15.89 | 16.43 | 15.82 | 16.14 | 2,270,599 | +0.29(+1.84%) |
Jun 26, 2019 | 15.33 | 16.05 | 15.26 | 15.85 | 1,694,649 | +0.54(+3.52%) |
Jun 25, 2019 | 15.49 | 15.55 | 15.25 | 15.31 | 1,418,185 | -0.30(-1.93%) |
Jun 24, 2019 | 16.13 | 16.40 | 15.53 | 15.61 | 1,982,125 | -0.48(-3.01%) |
Jun 21, 2019 | 15.91 | 16.31 | 15.70 | 16.10 | 2,461,785 | +0.13(+0.80%) |
Jun 20, 2019 | 16.25 | 16.44 | 15.88 | 15.97 | 1,543,949 | -0.06(-0.40%) |
Jun 19, 2019 | 16.53 | 16.58 | 15.83 | 16.03 | 2,111,072 | -0.42(-2.55%) |
Jun 18, 2019 | 16.74 | 17.22 | 16.33 | 16.45 | 2,072,646 | -0.23(-1.37%) |
Jun 17, 2019 | 16.27 | 16.83 | 16.09 | 16.68 | 1,885,166 | +0.27(+1.67%) |
Jun 14, 2019 | 17.36 | 17.43 | 16.24 | 16.41 | 2,082,627 | -1.05(-6.01%) |
Jun 13, 2019 | 17.13 | 17.53 | 16.81 | 17.46 | 1,695,017 | +0.39(+2.30%) |
Jun 12, 2019 | 17.91 | 17.91 | 17.06 | 17.07 | 2,018,786 | -1.02(-5.65%) |
Jun 11, 2019 | 17.62 | 18.43 | 17.59 | 18.09 | 1,924,122 | +0.65(+3.72%) |
Jun 10, 2019 | 18.03 | 18.76 | 17.30 | 17.44 | 2,875,821 | -0.58(-3.24%) |
Jun 07, 2019 | 17.29 | 18.26 | 17.18 | 18.02 | 3,027,235 | +0.51(+2.92%) |
Jun 06, 2019 | 16.85 | 17.70 | 16.15 | 17.51 | 6,016,922 | -0.22(-1.24%) |
Jun 05, 2019 | 18.70 | 19.06 | 17.65 | 17.73 | 2,567,523 | -1.02(-5.45%) |
Jun 04, 2019 | 17.80 | 18.80 | 17.72 | 18.75 | 1,915,451 | +1.30(+7.43%) |