Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.14 | 14.42 | 13.43 | 13.79 | 509,200 | -0.28(-1.99%) |
Aug 29, 2019 | 14.06 | 14.52 | 13.77 | 14.07 | 642,837 | +0.27(+1.96%) |
Aug 28, 2019 | 12.88 | 13.91 | 12.58 | 13.80 | 737,674 | +0.94(+7.31%) |
Aug 27, 2019 | 13.43 | 13.50 | 12.70 | 12.86 | 447,794 | -0.36(-2.72%) |
Aug 26, 2019 | 13.63 | 13.69 | 13.15 | 13.22 | 304,174 | -0.03(-0.23%) |
Aug 23, 2019 | 13.86 | 13.99 | 13.18 | 13.25 | 474,200 | -0.98(-6.89%) |
Aug 22, 2019 | 14.68 | 15.00 | 14.23 | 14.23 | 507,156 | -0.32(-2.20%) |
Aug 21, 2019 | 14.68 | 14.79 | 14.32 | 14.55 | 243,377 | +0.17(+1.18%) |
Aug 20, 2019 | 14.50 | 14.67 | 14.19 | 14.38 | 446,115 | -0.31(-2.11%) |
Aug 19, 2019 | 13.96 | 14.79 | 13.92 | 14.69 | 822,241 | +1.03(+7.54%) |
Aug 16, 2019 | 12.80 | 13.72 | 12.71 | 13.66 | 755,100 | +0.95(+7.47%) |
Aug 15, 2019 | 12.55 | 12.83 | 12.25 | 12.71 | 637,308 | +0.10(+0.79%) |
Aug 14, 2019 | 13.00 | 13.03 | 12.29 | 12.61 | 616,748 | -0.89(-6.59%) |
Aug 13, 2019 | 13.12 | 13.96 | 12.97 | 13.50 | 388,324 | +0.26(+1.96%) |
Aug 12, 2019 | 13.33 | 13.43 | 13.00 | 13.24 | 424,260 | -0.27(-2.00%) |
Aug 09, 2019 | 13.86 | 13.87 | 13.43 | 13.51 | 361,200 | -0.28(-2.03%) |
Aug 08, 2019 | 13.70 | 13.86 | 13.41 | 13.79 | 388,602 | +0.24(+1.77%) |
Aug 07, 2019 | 13.18 | 13.68 | 12.96 | 13.55 | 612,049 | -0.09(-0.66%) |
Aug 06, 2019 | 13.61 | 13.82 | 13.06 | 13.64 | 637,610 | +0.18(+1.34%) |
Aug 05, 2019 | 13.48 | 13.76 | 13.31 | 13.46 | 631,136 | -0.70(-4.94%) |
Aug 02, 2019 | 14.41 | 14.60 | 13.93 | 14.16 | 413,800 | -0.23(-1.60%) |
Aug 01, 2019 | 14.72 | 14.84 | 14.18 | 14.39 | 732,606 | -0.53(-3.55%) |
Jul 31, 2019 | 15.11 | 15.71 | 14.88 | 14.92 | 951,015 | -0.12(-0.80%) |
Jul 30, 2019 | 12.87 | 15.31 | 12.69 | 15.04 | 1,728,036 | +1.97(+15.07%) |
Jul 29, 2019 | 12.75 | 13.85 | 11.73 | 13.07 | 2,643,091 | -0.84(-6.04%) |
Jul 26, 2019 | 13.90 | 14.21 | 13.67 | 13.91 | 1,043,800 | +0.06(+0.43%) |
Jul 25, 2019 | 14.75 | 14.75 | 13.74 | 13.85 | 633,390 | -0.87(-5.91%) |
Jul 24, 2019 | 14.59 | 14.89 | 14.53 | 14.72 | 635,111 | +0.12(+0.82%) |
Jul 23, 2019 | 14.23 | 14.68 | 14.08 | 14.60 | 873,948 | +0.47(+3.33%) |
Jul 22, 2019 | 13.54 | 14.28 | 13.54 | 14.13 | 1,256,423 | +0.72(+5.37%) |
Jul 19, 2019 | 13.59 | 13.63 | 13.25 | 13.41 | 874,600 | -0.19(-1.40%) |
Jul 18, 2019 | 13.75 | 13.81 | 13.29 | 13.60 | 952,506 | -0.28(-2.02%) |
Jul 17, 2019 | 14.40 | 14.77 | 13.84 | 13.88 | 886,756 | -0.82(-5.58%) |
Jul 16, 2019 | 14.70 | 15.01 | 14.54 | 14.70 | 1,015,383 | -0.39(-2.58%) |
Jul 15, 2019 | 16.11 | 16.11 | 14.96 | 15.09 | 517,899 | -0.93(-5.81%) |
Jul 12, 2019 | 16.30 | 16.57 | 15.97 | 16.02 | 326,700 | -0.24(-1.48%) |
Jul 11, 2019 | 16.42 | 16.56 | 15.92 | 16.26 | 440,348 | -0.26(-1.57%) |
Jul 10, 2019 | 16.19 | 16.57 | 15.93 | 16.52 | 359,669 | +0.59(+3.70%) |
Jul 09, 2019 | 16.22 | 16.32 | 15.86 | 15.93 | 259,982 | -0.47(-2.87%) |
Jul 08, 2019 | 16.57 | 16.94 | 16.28 | 16.40 | 599,014 | -0.29(-1.74%) |
Jul 05, 2019 | 16.38 | 16.73 | 16.20 | 16.69 | 279,100 | +0.25(+1.52%) |
Jul 03, 2019 | 16.65 | 16.72 | 16.21 | 16.44 | 261,300 | -0.12(-0.72%) |
Jul 02, 2019 | 17.96 | 17.96 | 16.36 | 16.56 | 477,371 | -1.49(-8.25%) |
Jul 01, 2019 | 18.74 | 19.01 | 17.96 | 18.05 | 527,923 | -0.25(-1.37%) |
Jun 28, 2019 | 17.76 | 18.37 | 17.72 | 18.30 | 858,100 | +0.64(+3.62%) |
Jun 27, 2019 | 17.81 | 17.91 | 17.48 | 17.66 | 470,134 | -0.21(-1.18%) |
Jun 26, 2019 | 17.86 | 18.35 | 17.80 | 17.87 | 572,619 | -0.03(-0.17%) |
Jun 25, 2019 | 17.08 | 18.21 | 17.00 | 17.90 | 1,155,271 | +0.92(+5.42%) |
Jun 24, 2019 | 17.62 | 17.82 | 16.96 | 16.98 | 528,984 | -0.64(-3.63%) |
Jun 21, 2019 | 17.92 | 18.14 | 17.46 | 17.62 | 897,500 | -0.39(-2.17%) |
Jun 20, 2019 | 17.77 | 18.30 | 17.77 | 18.01 | 436,093 | +0.74(+4.28%) |
Jun 19, 2019 | 17.01 | 17.34 | 16.52 | 17.27 | 692,422 | +0.25(+1.47%) |
Jun 18, 2019 | 17.12 | 17.88 | 16.84 | 17.02 | 979,975 | +0.09(+0.53%) |
Jun 17, 2019 | 16.27 | 17.27 | 16.27 | 16.93 | 601,775 | +0.53(+3.23%) |
Jun 14, 2019 | 16.53 | 16.78 | 16.01 | 16.40 | 515,900 | -0.19(-1.15%) |
Jun 13, 2019 | 16.26 | 16.71 | 15.89 | 16.59 | 894,909 | +0.74(+4.67%) |
Jun 12, 2019 | 16.89 | 16.89 | 15.79 | 15.85 | 801,775 | -1.12(-6.60%) |
Jun 11, 2019 | 17.07 | 17.36 | 16.85 | 16.97 | 963,987 | +0.22(+1.31%) |
Jun 10, 2019 | 16.55 | 17.24 | 16.55 | 16.75 | 491,008 | +0.22(+1.33%) |
Jun 07, 2019 | 16.67 | 16.87 | 16.32 | 16.53 | 588,400 | +0.06(+0.36%) |
Jun 06, 2019 | 16.38 | 16.74 | 16.07 | 16.47 | 380,178 | +0.00(+0.00%) |
Jun 05, 2019 | 16.79 | 16.81 | 16.01 | 16.47 | 420,089 | -0.25(-1.50%) |
Jun 04, 2019 | 16.86 | 17.06 | 16.62 | 16.72 | 357,920 | +0.07(+0.42%) |