Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.43 | 16.72 | 16.29 | 16.56 | 2,842,403 | +0.24(+1.49%) |
Aug 29, 2019 | 16.88 | 16.95 | 16.09 | 16.32 | 4,482,612 | -0.48(-2.83%) |
Aug 28, 2019 | 16.98 | 17.11 | 16.49 | 16.80 | 4,705,862 | -0.13(-0.74%) |
Aug 27, 2019 | 16.02 | 17.07 | 15.96 | 16.92 | 7,975,968 | +1.18(+7.47%) |
Aug 26, 2019 | 15.79 | 16.11 | 15.66 | 15.75 | 3,816,435 | +0.08(+0.52%) |
Aug 23, 2019 | 15.14 | 15.71 | 15.08 | 15.67 | 4,048,292 | +0.67(+4.49%) |
Aug 22, 2019 | 15.06 | 15.17 | 14.97 | 14.99 | 1,640,545 | -0.17(-1.13%) |
Aug 21, 2019 | 14.96 | 15.26 | 14.88 | 15.16 | 2,402,136 | +0.09(+0.60%) |
Aug 20, 2019 | 14.71 | 15.21 | 14.68 | 15.07 | 2,200,337 | +0.48(+3.26%) |
Aug 19, 2019 | 14.43 | 14.85 | 14.26 | 14.60 | 3,580,477 | -0.22(-1.45%) |
Aug 16, 2019 | 15.00 | 15.23 | 14.72 | 14.81 | 3,418,837 | -0.41(-2.68%) |
Aug 15, 2019 | 14.96 | 15.32 | 14.83 | 15.22 | 2,593,576 | +0.21(+1.37%) |
Aug 14, 2019 | 15.38 | 15.46 | 15.00 | 15.02 | 3,950,702 | +0.04(+0.24%) |
Aug 13, 2019 | 15.48 | 15.58 | 14.59 | 14.98 | 5,595,091 | -0.25(-1.65%) |
Aug 12, 2019 | 15.43 | 15.67 | 15.17 | 15.23 | 4,687,627 | -0.05(-0.35%) |
Aug 09, 2019 | 15.49 | 15.55 | 15.28 | 15.28 | 2,548,799 | -0.22(-1.44%) |
Aug 08, 2019 | 14.93 | 15.63 | 14.66 | 15.51 | 4,272,867 | +0.30(+2.00%) |
Aug 07, 2019 | 15.54 | 15.62 | 15.07 | 15.20 | 7,023,025 | +0.27(+1.80%) |
Aug 06, 2019 | 14.88 | 15.15 | 14.62 | 14.93 | 4,680,444 | -0.01(-0.06%) |
Aug 05, 2019 | 14.93 | 15.44 | 14.85 | 14.94 | 5,345,123 | +0.52(+3.60%) |
Aug 02, 2019 | 14.70 | 14.83 | 14.34 | 14.42 | 4,349,980 | -0.48(-3.25%) |
Aug 01, 2019 | 13.36 | 15.01 | 13.13 | 14.91 | 9,202,994 | +1.30(+9.55%) |
Jul 31, 2019 | 14.21 | 14.31 | 13.53 | 13.61 | 4,565,388 | -0.77(-5.36%) |
Jul 30, 2019 | 14.34 | 14.49 | 14.22 | 14.38 | 2,646,687 | +0.13(+0.94%) |
Jul 29, 2019 | 14.16 | 14.28 | 13.98 | 14.24 | 2,052,510 | +0.19(+1.34%) |
Jul 26, 2019 | 14.14 | 14.28 | 13.97 | 14.06 | 2,165,391 | -0.01(-0.06%) |
Jul 25, 2019 | 14.53 | 14.82 | 13.94 | 14.07 | 5,137,721 | -0.62(-4.21%) |
Jul 24, 2019 | 14.16 | 14.71 | 14.06 | 14.68 | 5,005,387 | +0.70(+5.00%) |
Jul 23, 2019 | 14.12 | 14.34 | 13.84 | 13.99 | 3,797,553 | -0.08(-0.57%) |
Jul 22, 2019 | 13.90 | 14.15 | 13.69 | 14.07 | 3,490,937 | +0.31(+2.28%) |
Jul 19, 2019 | 13.85 | 14.09 | 13.57 | 13.75 | 5,955,272 | -0.09(-0.65%) |
Jul 18, 2019 | 13.60 | 13.90 | 13.25 | 13.84 | 8,648,760 | +0.44(+3.28%) |
Jul 17, 2019 | 12.92 | 13.48 | 12.64 | 13.40 | 8,553,596 | +0.85(+6.78%) |
Jul 16, 2019 | 11.82 | 12.68 | 11.75 | 12.55 | 8,689,575 | +0.73(+6.22%) |
Jul 15, 2019 | 11.81 | 11.84 | 11.60 | 11.82 | 2,175,250 | +0.10(+0.84%) |
Jul 12, 2019 | 11.51 | 11.74 | 11.44 | 11.72 | 2,072,636 | +0.21(+1.79%) |
Jul 11, 2019 | 11.85 | 11.92 | 11.44 | 11.51 | 3,555,352 | -0.38(-3.17%) |
Jul 10, 2019 | 11.83 | 11.89 | 11.63 | 11.89 | 2,823,219 | +0.22(+1.92%) |
Jul 09, 2019 | 11.32 | 11.66 | 11.30 | 11.66 | 2,269,194 | +0.30(+2.60%) |
Jul 08, 2019 | 11.64 | 11.69 | 11.37 | 11.37 | 2,181,148 | -0.20(-1.70%) |
Jul 05, 2019 | 11.49 | 11.62 | 11.19 | 11.57 | 2,990,807 | -0.04(-0.31%) |
Jul 03, 2019 | 11.74 | 11.79 | 11.46 | 11.60 | 1,789,126 | -0.08(-0.69%) |
Jul 02, 2019 | 11.33 | 11.75 | 11.15 | 11.68 | 3,700,008 | +0.44(+3.90%) |
Jul 01, 2019 | 11.36 | 11.48 | 11.10 | 11.24 | 2,826,599 | -0.32(-2.79%) |
Jun 28, 2019 | 11.58 | 11.60 | 11.39 | 11.57 | 2,144,072 | +0.01(+0.08%) |
Jun 27, 2019 | 11.59 | 11.66 | 11.49 | 11.56 | 1,754,277 | -0.13(-1.07%) |
Jun 26, 2019 | 11.55 | 11.90 | 11.52 | 11.68 | 2,751,538 | -0.09(-0.76%) |
Jun 25, 2019 | 12.09 | 12.20 | 11.59 | 11.77 | 5,211,943 | -0.18(-1.50%) |
Jun 24, 2019 | 11.73 | 11.99 | 11.60 | 11.95 | 5,219,463 | +0.44(+3.81%) |
Jun 21, 2019 | 11.33 | 11.53 | 11.13 | 11.51 | 5,804,476 | +0.25(+2.23%) |
Jun 20, 2019 | 11.04 | 11.32 | 10.96 | 11.26 | 7,762,605 | +0.71(+6.71%) |
Jun 19, 2019 | 10.50 | 10.66 | 10.40 | 10.55 | 3,115,355 | -0.02(-0.17%) |
Jun 18, 2019 | 10.72 | 10.76 | 10.38 | 10.57 | 2,577,426 | +0.02(+0.17%) |
Jun 17, 2019 | 10.40 | 10.58 | 10.38 | 10.55 | 2,040,415 | +0.13(+1.29%) |
Jun 14, 2019 | 10.57 | 10.61 | 10.29 | 10.42 | 3,146,737 | -0.05(-0.51%) |
Jun 13, 2019 | 10.29 | 10.48 | 10.24 | 10.47 | 2,011,629 | +0.16(+1.56%) |
Jun 12, 2019 | 10.21 | 10.39 | 10.17 | 10.31 | 1,468,933 | +0.17(+1.68%) |
Jun 11, 2019 | 9.927 | 10.27 | 9.900 | 10.14 | 1,979,463 | +0.23(+2.35%) |
Jun 10, 2019 | 10.18 | 10.20 | 9.900 | 9.909 | 2,737,047 | -0.47(-4.57%) |
Jun 07, 2019 | 10.38 | 10.55 | 10.31 | 10.38 | 2,512,858 | +0.12(+1.13%) |
Jun 06, 2019 | 10.40 | 10.46 | 10.17 | 10.27 | 2,513,269 | -0.08(-0.78%) |
Jun 05, 2019 | 10.44 | 10.54 | 10.10 | 10.35 | 4,676,964 | +0.09(+0.87%) |
Jun 04, 2019 | 10.19 | 10.29 | 10.09 | 10.26 | 2,513,293 | -0.01(-0.09%) |