Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.41 | 12.41 | 12.01 | 12.16 | 9,559 | -0.19(-1.53%) |
Aug 29, 2019 | 12.70 | 12.80 | 12.32 | 12.35 | 16,838 | -0.16(-1.30%) |
Aug 28, 2019 | 12.81 | 12.84 | 12.44 | 12.51 | 7,061 | -0.43(-3.31%) |
Aug 27, 2019 | 12.69 | 12.95 | 12.33 | 12.94 | 14,863 | +0.33(+2.58%) |
Aug 26, 2019 | 11.60 | 12.62 | 11.54 | 12.62 | 39,024 | +1.01(+8.72%) |
Aug 23, 2019 | 11.38 | 11.81 | 11.38 | 11.61 | 21,451 | +0.20(+1.73%) |
Aug 22, 2019 | 11.43 | 11.52 | 11.24 | 11.41 | 138,678 | +0.00(+0.00%) |
Aug 21, 2019 | 11.41 | 11.49 | 11.33 | 11.41 | 45,217 | +0.09(+0.76%) |
Aug 20, 2019 | 11.22 | 11.32 | 11.22 | 11.32 | 25,982 | +0.09(+0.84%) |
Aug 19, 2019 | 11.24 | 11.24 | 11.19 | 11.23 | 20,878 | +0.09(+0.77%) |
Aug 16, 2019 | 11.14 | 11.19 | 10.98 | 11.14 | 111,921 | +0.16(+1.48%) |
Aug 15, 2019 | 11.32 | 11.46 | 10.97 | 10.98 | 48,437 | -0.32(-2.81%) |
Aug 14, 2019 | 11.62 | 11.67 | 11.08 | 11.30 | 32,038 | -0.52(-4.43%) |
Aug 13, 2019 | 11.88 | 11.92 | 11.70 | 11.82 | 6,443 | -0.04(-0.36%) |
Aug 12, 2019 | 12.03 | 12.25 | 11.71 | 11.86 | 14,321 | -0.20(-1.69%) |
Aug 09, 2019 | 12.37 | 12.44 | 12.05 | 12.07 | 10,803 | -0.35(-2.81%) |
Aug 08, 2019 | 12.88 | 12.88 | 12.35 | 12.42 | 19,226 | -0.19(-1.49%) |
Aug 07, 2019 | 12.88 | 13.00 | 12.37 | 12.60 | 7,244 | -0.49(-3.71%) |
Aug 06, 2019 | 12.98 | 13.11 | 12.84 | 13.09 | 10,316 | +0.19(+1.45%) |
Aug 05, 2019 | 13.20 | 13.34 | 12.90 | 12.90 | 8,278 | -0.49(-3.63%) |
Aug 02, 2019 | 13.69 | 13.69 | 13.23 | 13.39 | 4,579 | -0.36(-2.60%) |
Aug 01, 2019 | 14.57 | 14.80 | 13.74 | 13.74 | 18,718 | -0.75(-5.17%) |
Jul 31, 2019 | 14.78 | 15.40 | 14.32 | 14.49 | 140,615 | -0.35(-2.35%) |
Jul 30, 2019 | 14.42 | 15.31 | 14.42 | 14.84 | 27,547 | +0.35(+2.41%) |
Jul 29, 2019 | 14.77 | 15.04 | 14.49 | 14.49 | 12,604 | -0.39(-2.63%) |
Jul 26, 2019 | 14.55 | 15.00 | 14.48 | 14.89 | 47,793 | +0.50(+3.49%) |
Jul 25, 2019 | 14.10 | 14.50 | 13.99 | 14.38 | 7,963 | +0.45(+3.24%) |
Jul 24, 2019 | 13.28 | 13.95 | 13.20 | 13.93 | 36,088 | +0.62(+4.67%) |
Jul 23, 2019 | 13.25 | 13.64 | 13.20 | 13.31 | 19,312 | -0.11(-0.82%) |
Jul 22, 2019 | 13.65 | 14.07 | 13.41 | 13.42 | 27,985 | -0.32(-2.29%) |
Jul 19, 2019 | 13.91 | 14.29 | 13.64 | 13.74 | 10,451 | -0.18(-1.28%) |
Jul 18, 2019 | 14.16 | 14.27 | 13.91 | 13.91 | 52,671 | -0.25(-1.74%) |
Jul 17, 2019 | 14.63 | 14.63 | 14.03 | 14.16 | 6,510 | -0.37(-2.52%) |
Jul 16, 2019 | 14.55 | 14.56 | 14.42 | 14.53 | 6,295 | +0.18(+1.25%) |
Jul 15, 2019 | 14.20 | 14.38 | 14.20 | 14.35 | 11,389 | +0.06(+0.42%) |
Jul 12, 2019 | 14.43 | 14.58 | 14.16 | 14.29 | 12,682 | -0.14(-1.00%) |
Jul 11, 2019 | 14.89 | 14.89 | 14.43 | 14.43 | 6,039 | -0.30(-2.02%) |
Jul 10, 2019 | 14.83 | 15.40 | 13.92 | 14.73 | 11,361 | -0.19(-1.26%) |
Jul 09, 2019 | 15.30 | 15.33 | 14.88 | 14.92 | 10,956 | -0.16(-1.07%) |
Jul 08, 2019 | 15.31 | 15.51 | 15.05 | 15.08 | 14,558 | -0.26(-1.67%) |
Jul 05, 2019 | 15.16 | 15.41 | 15.14 | 15.34 | 11,038 | +0.22(+1.46%) |
Jul 03, 2019 | 15.08 | 15.71 | 14.92 | 15.12 | 6,458 | +0.03(+0.23%) |
Jul 02, 2019 | 14.93 | 15.28 | 14.78 | 15.08 | 15,233 | +0.31(+2.08%) |
Jul 01, 2019 | 14.89 | 14.93 | 14.56 | 14.78 | 20,083 | +0.19(+1.28%) |
Jun 28, 2019 | 14.92 | 15.28 | 14.47 | 14.59 | 501,066 | -0.07(-0.47%) |
Jun 27, 2019 | 14.67 | 15.68 | 14.38 | 14.66 | 36,634 | +0.00(+0.00%) |
Jun 26, 2019 | 14.56 | 14.84 | 14.41 | 14.66 | 8,026 | +0.39(+2.75%) |
Jun 25, 2019 | 14.49 | 14.55 | 14.14 | 14.26 | 13,749 | -0.26(-1.82%) |
Jun 24, 2019 | 15.16 | 15.40 | 14.39 | 14.53 | 15,855 | -0.26(-1.73%) |
Jun 21, 2019 | 14.48 | 14.95 | 14.12 | 14.78 | 41,687 | +0.05(+0.35%) |
Jun 20, 2019 | 15.74 | 15.74 | 14.49 | 14.73 | 19,956 | -0.78(-5.00%) |
Jun 19, 2019 | 15.58 | 15.64 | 14.35 | 15.51 | 11,236 | +0.56(+3.76%) |
Jun 18, 2019 | 15.66 | 15.66 | 14.94 | 14.95 | 20,446 | -0.51(-3.31%) |
Jun 17, 2019 | 15.87 | 15.99 | 15.26 | 15.46 | 16,626 | -0.52(-3.25%) |
Jun 14, 2019 | 15.85 | 15.99 | 15.80 | 15.98 | 13,034 | +0.15(+0.97%) |
Jun 13, 2019 | 15.75 | 15.91 | 15.40 | 15.82 | 27,019 | +0.28(+1.81%) |
Jun 12, 2019 | 15.29 | 15.58 | 15.10 | 15.54 | 17,035 | +0.37(+2.41%) |
Jun 11, 2019 | 14.57 | 15.69 | 14.57 | 15.18 | 30,676 | +0.68(+4.70%) |
Jun 10, 2019 | 14.44 | 14.66 | 14.18 | 14.49 | 70,769 | +0.67(+4.87%) |
Jun 07, 2019 | 13.33 | 13.87 | 13.33 | 13.82 | 36,285 | +0.52(+3.91%) |
Jun 06, 2019 | 13.50 | 13.53 | 13.22 | 13.30 | 8,418 | -0.22(-1.64%) |
Jun 05, 2019 | 13.80 | 13.80 | 13.41 | 13.52 | 15,795 | -0.15(-1.12%) |
Jun 04, 2019 | 13.88 | 13.88 | 13.57 | 13.68 | 15,735 | +0.01(+0.06%) |