Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.63 | 11.93 | 11.63 | 11.72 | 1,357,600 | +0.12(+1.03%) |
Aug 29, 2019 | 11.53 | 11.80 | 11.51 | 11.60 | 3,569,472 | -0.26(-2.19%) |
Aug 28, 2019 | 12.67 | 13.06 | 11.72 | 11.86 | 5,716,826 | -0.87(-6.83%) |
Aug 27, 2019 | 12.99 | 12.99 | 12.57 | 12.73 | 1,875,819 | -0.28(-2.15%) |
Aug 26, 2019 | 13.40 | 13.47 | 13.00 | 13.01 | 1,734,976 | -0.43(-3.20%) |
Aug 23, 2019 | 13.25 | 13.80 | 13.25 | 13.44 | 2,188,900 | +0.21(+1.59%) |
Aug 22, 2019 | 13.03 | 13.47 | 12.91 | 13.23 | 1,667,602 | +0.15(+1.15%) |
Aug 21, 2019 | 12.74 | 13.28 | 12.48 | 13.08 | 3,894,004 | -0.42(-3.11%) |
Aug 20, 2019 | 13.76 | 13.76 | 13.30 | 13.50 | 1,519,522 | -0.24(-1.75%) |
Aug 19, 2019 | 14.00 | 14.25 | 13.68 | 13.74 | 4,559,696 | +0.29(+2.16%) |
Aug 16, 2019 | 12.70 | 13.53 | 12.50 | 13.45 | 3,253,400 | +0.74(+5.82%) |
Aug 15, 2019 | 12.25 | 12.88 | 12.15 | 12.71 | 3,495,377 | +0.43(+3.50%) |
Aug 14, 2019 | 13.44 | 13.44 | 12.04 | 12.28 | 7,490,092 | -1.24(-9.17%) |
Aug 13, 2019 | 14.21 | 14.21 | 13.23 | 13.52 | 5,158,724 | -1.08(-7.40%) |
Aug 12, 2019 | 14.49 | 14.79 | 14.20 | 14.60 | 1,990,869 | -0.28(-1.88%) |
Aug 09, 2019 | 14.57 | 14.98 | 14.57 | 14.88 | 2,142,600 | +0.38(+2.62%) |
Aug 08, 2019 | 14.95 | 14.99 | 14.30 | 14.50 | 3,023,997 | -0.47(-3.14%) |
Aug 07, 2019 | 15.31 | 15.50 | 14.34 | 14.97 | 4,709,857 | +0.20(+1.35%) |
Aug 06, 2019 | 14.70 | 15.26 | 14.45 | 14.77 | 4,507,728 | +0.17(+1.16%) |
Aug 05, 2019 | 15.70 | 15.75 | 14.18 | 14.60 | 10,188,793 | +0.42(+2.96%) |
Aug 02, 2019 | 14.30 | 14.85 | 14.15 | 14.18 | 6,327,000 | +0.20(+1.43%) |
Aug 01, 2019 | 13.74 | 14.00 | 12.63 | 13.98 | 3,855,499 | +0.34(+2.49%) |
Jul 31, 2019 | 13.28 | 13.94 | 13.25 | 13.64 | 6,274,392 | +0.87(+6.81%) |
Jul 30, 2019 | 12.19 | 12.98 | 12.19 | 12.77 | 3,821,742 | +0.61(+5.02%) |
Jul 29, 2019 | 12.18 | 12.39 | 12.10 | 12.16 | 3,132,322 | -0.33(-2.64%) |
Jul 26, 2019 | 12.60 | 12.64 | 12.12 | 12.49 | 2,771,900 | -0.10(-0.79%) |
Jul 25, 2019 | 13.02 | 13.04 | 12.54 | 12.59 | 2,795,933 | +0.32(+2.61%) |
Jul 24, 2019 | 12.71 | 13.21 | 12.27 | 12.27 | 5,743,286 | -0.91(-6.90%) |
Jul 23, 2019 | 12.65 | 13.19 | 12.55 | 13.18 | 4,654,966 | +0.09(+0.69%) |
Jul 22, 2019 | 13.28 | 13.70 | 12.91 | 13.09 | 4,296,650 | -0.14(-1.06%) |
Jul 19, 2019 | 13.51 | 13.67 | 13.11 | 13.23 | 3,326,600 | -0.44(-3.22%) |
Jul 18, 2019 | 12.50 | 13.96 | 12.37 | 13.67 | 7,781,268 | +0.82(+6.38%) |
Jul 17, 2019 | 12.29 | 13.52 | 12.29 | 12.85 | 7,248,504 | +0.24(+1.90%) |
Jul 16, 2019 | 13.89 | 14.15 | 12.54 | 12.61 | 13,467,016 | -1.85(-12.79%) |
Jul 15, 2019 | 13.25 | 14.85 | 13.06 | 14.46 | 10,239,210 | -0.39(-2.63%) |
Jul 12, 2019 | 15.22 | 15.55 | 14.74 | 14.85 | 3,905,500 | -0.04(-0.27%) |
Jul 11, 2019 | 14.62 | 15.56 | 14.60 | 14.89 | 6,257,209 | -0.35(-2.30%) |
Jul 10, 2019 | 16.98 | 17.17 | 15.02 | 15.24 | 11,225,300 | -1.11(-6.79%) |
Jul 09, 2019 | 16.00 | 16.52 | 15.61 | 16.35 | 7,491,179 | +0.62(+3.94%) |
Jul 08, 2019 | 15.48 | 15.80 | 15.21 | 15.73 | 5,874,458 | +1.06(+7.23%) |
Jul 05, 2019 | 14.60 | 14.94 | 14.26 | 14.67 | 3,711,500 | -0.03(-0.20%) |
Jul 03, 2019 | 14.69 | 14.86 | 14.37 | 14.70 | 6,680,600 | +0.74(+5.30%) |
Jul 02, 2019 | 12.10 | 13.97 | 11.99 | 13.96 | 9,980,448 | +1.23(+9.66%) |
Jul 01, 2019 | 13.75 | 13.75 | 12.51 | 12.73 | 12,583,913 | -2.40(-15.86%) |
Jun 28, 2019 | 14.83 | 15.48 | 14.56 | 15.13 | 9,134,100 | +1.31(+9.48%) |
Jun 27, 2019 | 15.00 | 15.47 | 13.32 | 13.82 | 20,363,156 | -3.26(-19.09%) |
Jun 26, 2019 | 16.21 | 17.40 | 15.93 | 17.08 | 16,993,552 | +2.20(+14.78%) |
Jun 25, 2019 | 15.30 | 15.44 | 14.03 | 14.88 | 10,066,514 | +0.24(+1.64%) |
Jun 24, 2019 | 14.49 | 15.57 | 14.47 | 14.64 | 11,608,336 | +1.09(+8.04%) |
Jun 21, 2019 | 13.18 | 13.75 | 12.90 | 13.55 | 8,635,400 | +0.82(+6.44%) |
Jun 20, 2019 | 12.17 | 12.78 | 12.05 | 12.73 | 5,750,221 | +1.27(+11.08%) |
Jun 19, 2019 | 11.46 | 12.05 | 11.45 | 11.46 | 3,375,282 | +0.00(+0.00%) |
Jun 18, 2019 | 12.02 | 12.10 | 11.22 | 11.46 | 5,309,525 | -0.54(-4.50%) |
Jun 17, 2019 | 11.92 | 12.37 | 11.80 | 12.00 | 7,286,212 | +1.20(+11.11%) |
Jun 14, 2019 | 10.94 | 11.20 | 10.80 | 10.80 | 3,646,800 | +0.05(+0.47%) |
Jun 13, 2019 | 10.55 | 10.88 | 10.50 | 10.75 | 2,761,519 | +0.30(+2.87%) |
Jun 12, 2019 | 9.960 | 10.72 | 9.940 | 10.45 | 4,504,573 | +0.65(+6.63%) |
Jun 11, 2019 | 9.950 | 10.10 | 9.760 | 9.800 | 2,637,090 | -0.45(-4.39%) |
Jun 10, 2019 | 10.46 | 10.60 | 9.920 | 10.25 | 3,064,762 | -0.11(-1.06%) |
Jun 07, 2019 | 9.740 | 10.53 | 9.710 | 10.36 | 6,225,600 | +1.11(+12.00%) |
Jun 06, 2019 | 9.700 | 9.700 | 9.030 | 9.250 | 3,853,108 | -0.57(-5.80%) |
Jun 05, 2019 | 9.640 | 9.960 | 9.170 | 9.820 | 4,474,476 | +0.70(+7.68%) |
Jun 04, 2019 | 9.900 | 10.30 | 9.110 | 9.120 | 8,929,316 | -1.65(-15.32%) |