Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.55 | 12.59 | 12.26 | 12.41 | 756,513 | -0.01(-0.07%) |
Aug 29, 2019 | 12.15 | 12.47 | 12.15 | 12.41 | 957,042 | +0.31(+2.57%) |
Aug 28, 2019 | 11.75 | 12.18 | 11.70 | 12.10 | 1,910,451 | +0.28(+2.36%) |
Aug 27, 2019 | 12.26 | 12.26 | 11.73 | 11.82 | 1,051,904 | -0.39(-3.20%) |
Aug 26, 2019 | 12.17 | 12.23 | 12.00 | 12.21 | 781,021 | +0.19(+1.59%) |
Aug 23, 2019 | 12.49 | 12.59 | 11.98 | 12.02 | 1,191,131 | -0.51(-4.07%) |
Aug 22, 2019 | 12.69 | 12.76 | 12.41 | 12.53 | 703,685 | -0.02(-0.19%) |
Aug 21, 2019 | 12.54 | 12.71 | 12.39 | 12.56 | 735,324 | +0.14(+1.16%) |
Aug 20, 2019 | 12.37 | 12.48 | 12.32 | 12.41 | 749,817 | -0.04(-0.32%) |
Aug 19, 2019 | 12.51 | 12.66 | 12.45 | 12.45 | 1,444,009 | +0.14(+1.17%) |
Aug 16, 2019 | 12.04 | 12.39 | 12.04 | 12.31 | 1,275,487 | +0.39(+3.28%) |
Aug 15, 2019 | 12.08 | 12.08 | 11.85 | 11.92 | 1,571,859 | -0.07(-0.60%) |
Aug 14, 2019 | 11.95 | 12.09 | 11.82 | 11.99 | 1,164,649 | -0.35(-2.84%) |
Aug 13, 2019 | 12.22 | 12.77 | 12.21 | 12.34 | 1,093,554 | +0.14(+1.11%) |
Aug 12, 2019 | 12.16 | 12.28 | 12.07 | 12.21 | 961,601 | -0.14(-1.16%) |
Aug 09, 2019 | 12.48 | 12.56 | 12.31 | 12.35 | 1,294,789 | -0.25(-1.96%) |
Aug 08, 2019 | 12.38 | 12.65 | 12.31 | 12.60 | 2,210,039 | +0.40(+3.27%) |
Aug 07, 2019 | 12.15 | 12.32 | 11.80 | 12.20 | 2,830,336 | -0.22(-1.80%) |
Aug 06, 2019 | 12.45 | 12.49 | 12.12 | 12.42 | 2,491,642 | +0.13(+1.04%) |
Aug 05, 2019 | 12.57 | 12.61 | 12.12 | 12.29 | 3,003,619 | -0.50(-3.93%) |
Aug 02, 2019 | 12.69 | 12.84 | 12.50 | 12.80 | 2,274,342 | +0.04(+0.31%) |
Aug 01, 2019 | 13.59 | 13.72 | 12.73 | 12.76 | 2,657,680 | -0.92(-6.71%) |
Jul 31, 2019 | 13.78 | 13.93 | 13.62 | 13.67 | 2,078,897 | -0.05(-0.35%) |
Jul 30, 2019 | 13.49 | 13.75 | 13.42 | 13.72 | 1,967,037 | +0.18(+1.30%) |
Jul 29, 2019 | 13.62 | 13.70 | 13.41 | 13.55 | 2,232,557 | +0.00(+0.00%) |
Jul 26, 2019 | 13.38 | 13.64 | 13.17 | 13.55 | 3,061,494 | +0.33(+2.47%) |
Jul 25, 2019 | 13.41 | 13.57 | 13.14 | 13.22 | 2,610,362 | -0.06(-0.42%) |
Jul 24, 2019 | 12.95 | 13.43 | 12.80 | 13.28 | 4,022,281 | +0.35(+2.72%) |
Jul 23, 2019 | 12.45 | 12.92 | 12.41 | 12.92 | 3,753,609 | +0.27(+2.14%) |
Jul 22, 2019 | 13.33 | 13.33 | 12.41 | 12.65 | 14,966,919 | -2.99(-19.12%) |
Jul 19, 2019 | 15.15 | 15.77 | 15.15 | 15.65 | 1,569,917 | +0.48(+3.16%) |
Jul 18, 2019 | 15.02 | 15.39 | 14.97 | 15.17 | 1,392,471 | +0.02(+0.16%) |
Jul 17, 2019 | 15.33 | 15.42 | 15.01 | 15.14 | 1,533,823 | -0.37(-2.37%) |
Jul 16, 2019 | 15.72 | 15.77 | 15.50 | 15.51 | 1,059,823 | -0.16(-1.02%) |
Jul 15, 2019 | 16.09 | 16.12 | 15.61 | 15.67 | 900,464 | -0.45(-2.77%) |
Jul 12, 2019 | 16.16 | 16.24 | 16.04 | 16.12 | 1,054,257 | +0.05(+0.30%) |
Jul 11, 2019 | 16.05 | 16.20 | 15.88 | 16.07 | 818,891 | +0.08(+0.50%) |
Jul 10, 2019 | 16.12 | 16.14 | 15.76 | 15.99 | 820,876 | -0.08(-0.50%) |
Jul 09, 2019 | 15.77 | 16.09 | 15.73 | 16.07 | 632,160 | -0.01(-0.05%) |
Jul 08, 2019 | 16.10 | 16.28 | 15.98 | 16.08 | 700,394 | -0.15(-0.93%) |
Jul 05, 2019 | 16.03 | 16.35 | 16.03 | 16.23 | 504,378 | +0.36(+2.26%) |
Jul 03, 2019 | 16.00 | 16.03 | 15.80 | 15.87 | 509,517 | -0.09(-0.55%) |
Jul 02, 2019 | 16.42 | 16.52 | 15.86 | 15.96 | 997,005 | -0.57(-3.47%) |
Jul 01, 2019 | 16.86 | 16.92 | 16.40 | 16.53 | 876,419 | -0.06(-0.38%) |
Jun 28, 2019 | 16.55 | 16.91 | 16.37 | 16.59 | 3,775,446 | +0.21(+1.27%) |
Jun 27, 2019 | 15.99 | 16.40 | 15.89 | 16.39 | 1,060,158 | +0.41(+2.55%) |
Jun 26, 2019 | 15.92 | 16.14 | 15.89 | 15.98 | 912,559 | +0.10(+0.60%) |
Jun 25, 2019 | 16.08 | 16.08 | 15.72 | 15.88 | 1,981,806 | -0.20(-1.24%) |
Jun 24, 2019 | 16.40 | 16.49 | 16.08 | 16.08 | 807,460 | -0.32(-1.95%) |
Jun 21, 2019 | 16.32 | 16.71 | 16.21 | 16.40 | 2,445,811 | -0.02(-0.15%) |
Jun 20, 2019 | 16.36 | 16.43 | 15.98 | 16.43 | 1,086,361 | +0.14(+0.83%) |
Jun 19, 2019 | 16.25 | 16.50 | 16.15 | 16.29 | 1,405,082 | +0.07(+0.44%) |
Jun 18, 2019 | 15.89 | 16.28 | 15.77 | 16.22 | 1,587,421 | +0.33(+2.06%) |
Jun 17, 2019 | 15.84 | 16.03 | 15.69 | 15.89 | 1,663,267 | +0.00(+0.00%) |
Jun 14, 2019 | 15.88 | 15.97 | 15.64 | 15.89 | 723,352 | +0.03(+0.20%) |
Jun 13, 2019 | 15.81 | 16.00 | 15.76 | 15.86 | 1,369,748 | +0.17(+1.07%) |
Jun 12, 2019 | 15.66 | 15.74 | 15.46 | 15.69 | 834,265 | +0.02(+0.10%) |
Jun 11, 2019 | 15.71 | 15.89 | 15.54 | 15.68 | 702,534 | +0.09(+0.56%) |
Jun 10, 2019 | 15.65 | 15.93 | 15.57 | 15.59 | 802,702 | +0.12(+0.77%) |
Jun 07, 2019 | 15.44 | 15.60 | 15.24 | 15.47 | 915,252 | -0.06(-0.36%) |
Jun 06, 2019 | 15.69 | 15.74 | 15.29 | 15.53 | 742,321 | -0.24(-1.52%) |
Jun 05, 2019 | 15.72 | 15.83 | 15.42 | 15.76 | 796,782 | +0.06(+0.41%) |
Jun 04, 2019 | 15.29 | 15.81 | 15.27 | 15.70 | 1,705,431 | +0.61(+4.07%) |