Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.55 | 12.55 | 12.19 | 12.48 | 58,456 | +0.31(+2.53%) |
Aug 29, 2019 | 12.25 | 12.70 | 12.10 | 12.18 | 53,729 | +0.06(+0.51%) |
Aug 28, 2019 | 11.98 | 12.44 | 11.98 | 12.11 | 36,242 | -0.08(-0.65%) |
Aug 27, 2019 | 12.54 | 12.82 | 12.01 | 12.19 | 40,533 | -0.54(-4.26%) |
Aug 26, 2019 | 12.52 | 12.88 | 12.46 | 12.74 | 66,125 | +0.19(+1.53%) |
Aug 23, 2019 | 13.55 | 13.55 | 12.31 | 12.54 | 74,720 | -0.85(-6.34%) |
Aug 22, 2019 | 13.36 | 13.66 | 13.20 | 13.39 | 35,057 | +0.07(+0.53%) |
Aug 21, 2019 | 13.58 | 13.99 | 13.18 | 13.32 | 48,337 | -0.14(-1.04%) |
Aug 20, 2019 | 12.90 | 13.59 | 12.90 | 13.46 | 93,883 | +0.50(+3.85%) |
Aug 19, 2019 | 12.53 | 13.09 | 12.36 | 12.96 | 48,618 | +0.53(+4.30%) |
Aug 16, 2019 | 12.02 | 12.75 | 12.02 | 12.43 | 69,464 | +0.43(+3.57%) |
Aug 15, 2019 | 12.00 | 12.20 | 11.69 | 12.00 | 61,760 | +0.01(+0.07%) |
Aug 14, 2019 | 12.41 | 12.54 | 11.88 | 11.99 | 89,274 | -0.57(-4.53%) |
Aug 13, 2019 | 12.29 | 12.69 | 11.99 | 12.56 | 61,693 | +0.32(+2.57%) |
Aug 12, 2019 | 12.63 | 12.78 | 12.22 | 12.24 | 75,213 | -0.45(-3.52%) |
Aug 09, 2019 | 12.86 | 13.12 | 12.44 | 12.69 | 67,636 | -0.24(-1.83%) |
Aug 08, 2019 | 12.76 | 13.40 | 12.76 | 12.93 | 61,990 | +0.15(+1.16%) |
Aug 07, 2019 | 12.17 | 13.22 | 12.10 | 12.78 | 69,070 | +0.53(+4.29%) |
Aug 06, 2019 | 12.43 | 12.81 | 12.10 | 12.25 | 104,338 | -0.16(-1.27%) |
Aug 05, 2019 | 11.55 | 12.64 | 11.55 | 12.41 | 119,469 | +0.74(+6.30%) |
Aug 02, 2019 | 12.05 | 12.61 | 11.03 | 11.68 | 155,609 | -0.52(-4.24%) |
Aug 01, 2019 | 12.29 | 13.25 | 12.07 | 12.19 | 77,199 | -2.17(-15.11%) |
Jul 31, 2019 | 14.13 | 14.95 | 14.13 | 14.36 | 33,568 | +0.22(+1.55%) |
Jul 30, 2019 | 13.71 | 14.28 | 13.71 | 14.14 | 40,556 | +0.32(+2.34%) |
Jul 29, 2019 | 13.80 | 14.00 | 13.67 | 13.82 | 39,314 | +0.03(+0.19%) |
Jul 26, 2019 | 13.73 | 14.02 | 13.43 | 13.79 | 24,221 | +0.13(+0.96%) |
Jul 25, 2019 | 13.98 | 14.05 | 13.62 | 13.66 | 28,478 | -0.31(-2.19%) |
Jul 24, 2019 | 13.90 | 14.04 | 13.79 | 13.97 | 55,893 | +0.05(+0.38%) |
Jul 23, 2019 | 14.13 | 14.13 | 13.87 | 13.92 | 40,483 | -0.09(-0.63%) |
Jul 22, 2019 | 14.39 | 14.39 | 13.90 | 14.00 | 35,124 | -0.24(-1.66%) |
Jul 19, 2019 | 14.15 | 14.34 | 13.80 | 14.24 | 25,135 | +0.06(+0.43%) |
Jul 18, 2019 | 14.42 | 14.43 | 14.18 | 14.18 | 32,699 | -0.22(-1.52%) |
Jul 17, 2019 | 14.35 | 14.61 | 14.23 | 14.40 | 73,764 | -0.02(-0.12%) |
Jul 16, 2019 | 14.34 | 14.49 | 14.30 | 14.42 | 38,797 | +0.06(+0.43%) |
Jul 15, 2019 | 14.20 | 14.45 | 13.81 | 14.35 | 66,425 | +0.16(+1.11%) |
Jul 12, 2019 | 14.31 | 14.58 | 14.20 | 14.20 | 47,642 | -0.19(-1.34%) |
Jul 11, 2019 | 14.35 | 14.44 | 14.19 | 14.39 | 23,930 | +0.10(+0.67%) |
Jul 10, 2019 | 14.21 | 14.56 | 14.20 | 14.29 | 29,716 | -0.02(-0.12%) |
Jul 09, 2019 | 14.66 | 14.81 | 14.25 | 14.31 | 57,324 | -0.42(-2.85%) |
Jul 08, 2019 | 15.54 | 15.72 | 14.73 | 14.73 | 56,637 | -0.92(-5.87%) |
Jul 05, 2019 | 15.74 | 16.32 | 15.58 | 15.65 | 22,850 | -0.04(-0.28%) |
Jul 03, 2019 | 16.09 | 16.09 | 15.69 | 15.69 | 27,305 | -0.43(-2.66%) |
Jul 02, 2019 | 16.40 | 16.78 | 16.12 | 16.12 | 28,785 | -0.52(-3.10%) |
Jul 01, 2019 | 16.84 | 18.23 | 16.61 | 16.64 | 43,451 | -0.04(-0.21%) |
Jun 28, 2019 | 15.74 | 17.09 | 15.57 | 16.67 | 103,054 | +0.97(+6.19%) |
Jun 27, 2019 | 15.28 | 15.70 | 15.01 | 15.70 | 40,123 | +0.49(+3.22%) |
Jun 26, 2019 | 15.79 | 15.79 | 15.03 | 15.21 | 33,819 | +0.02(+0.12%) |
Jun 25, 2019 | 15.24 | 15.40 | 14.83 | 15.19 | 62,452 | +0.21(+1.40%) |
Jun 24, 2019 | 15.73 | 15.89 | 14.98 | 14.98 | 26,155 | -0.77(-4.89%) |
Jun 21, 2019 | 15.70 | 16.00 | 15.56 | 15.75 | 33,818 | -0.01(-0.06%) |
Jun 20, 2019 | 16.19 | 16.69 | 15.76 | 15.76 | 26,386 | -0.32(-1.96%) |
Jun 19, 2019 | 16.18 | 16.48 | 16.00 | 16.08 | 41,634 | +0.11(+0.71%) |
Jun 18, 2019 | 16.64 | 16.85 | 15.96 | 15.96 | 28,617 | -0.09(-0.55%) |
Jun 17, 2019 | 16.57 | 16.60 | 16.04 | 16.05 | 22,278 | -0.28(-1.71%) |
Jun 14, 2019 | 16.92 | 16.92 | 15.53 | 16.33 | 50,841 | -0.12(-0.74%) |
Jun 13, 2019 | 16.23 | 16.63 | 16.21 | 16.45 | 25,776 | +0.21(+1.29%) |
Jun 12, 2019 | 16.17 | 16.58 | 15.75 | 16.24 | 50,553 | +0.08(+0.49%) |
Jun 11, 2019 | 15.61 | 16.27 | 15.49 | 16.17 | 28,788 | +0.62(+4.00%) |
Jun 10, 2019 | 15.09 | 15.55 | 14.98 | 15.54 | 27,021 | +0.67(+4.47%) |
Jun 07, 2019 | 14.74 | 15.22 | 14.71 | 14.88 | 45,586 | +0.18(+1.19%) |
Jun 06, 2019 | 14.64 | 15.03 | 14.28 | 14.70 | 34,383 | +0.04(+0.24%) |
Jun 05, 2019 | 14.78 | 15.13 | 14.56 | 14.67 | 44,303 | -0.01(-0.06%) |
Jun 04, 2019 | 15.01 | 15.33 | 14.67 | 14.68 | 43,723 | -0.18(-1.24%) |