Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.13 | 13.28 | 13.09 | 13.15 | 8,657,595 | +0.12(+0.91%) |
Aug 29, 2019 | 12.94 | 13.13 | 12.91 | 13.03 | 10,422,756 | +0.24(+1.86%) |
Aug 28, 2019 | 12.43 | 12.82 | 12.43 | 12.79 | 7,750,036 | +0.27(+2.15%) |
Aug 27, 2019 | 12.71 | 12.74 | 12.42 | 12.52 | 7,091,206 | -0.12(-0.94%) |
Aug 26, 2019 | 12.63 | 12.69 | 12.49 | 12.64 | 7,463,342 | +0.13(+1.04%) |
Aug 23, 2019 | 12.86 | 13.02 | 12.45 | 12.51 | 11,321,199 | -0.46(-3.56%) |
Aug 22, 2019 | 12.92 | 13.01 | 12.81 | 12.97 | 7,405,227 | +0.15(+1.16%) |
Aug 21, 2019 | 12.86 | 12.92 | 12.72 | 12.82 | 9,115,978 | +0.09(+0.74%) |
Aug 20, 2019 | 12.83 | 12.89 | 12.71 | 12.73 | 9,030,839 | -0.22(-1.69%) |
Aug 19, 2019 | 13.04 | 13.13 | 12.89 | 12.95 | 12,146,437 | +0.09(+0.67%) |
Aug 16, 2019 | 12.58 | 12.88 | 12.57 | 12.86 | 11,430,278 | +0.40(+3.20%) |
Aug 15, 2019 | 12.59 | 12.68 | 12.40 | 12.46 | 11,033,517 | -0.06(-0.50%) |
Aug 14, 2019 | 12.56 | 12.75 | 12.40 | 12.53 | 30,817,048 | -0.35(-2.74%) |
Aug 13, 2019 | 12.64 | 13.06 | 12.57 | 12.88 | 11,528,986 | +0.20(+1.54%) |
Aug 12, 2019 | 12.71 | 12.76 | 12.61 | 12.68 | 7,663,514 | -0.21(-1.64%) |
Aug 09, 2019 | 12.87 | 13.02 | 12.77 | 12.89 | 7,962,493 | -0.04(-0.30%) |
Aug 08, 2019 | 12.79 | 13.01 | 12.75 | 12.93 | 10,405,680 | +0.28(+2.23%) |
Aug 07, 2019 | 12.67 | 12.72 | 12.41 | 12.65 | 16,271,169 | -0.38(-2.94%) |
Aug 06, 2019 | 13.04 | 13.07 | 12.72 | 13.04 | 10,553,797 | +0.16(+1.22%) |
Aug 05, 2019 | 13.17 | 13.17 | 12.73 | 12.88 | 14,857,484 | -0.59(-4.36%) |
Aug 02, 2019 | 13.56 | 13.59 | 13.24 | 13.47 | 10,692,527 | -0.09(-0.69%) |
Aug 01, 2019 | 14.41 | 14.41 | 13.54 | 13.56 | 17,206,996 | -0.82(-5.72%) |
Jul 31, 2019 | 14.50 | 14.53 | 14.31 | 14.38 | 11,388,030 | -0.13(-0.92%) |
Jul 30, 2019 | 14.23 | 14.52 | 14.21 | 14.52 | 7,793,867 | +0.16(+1.09%) |
Jul 29, 2019 | 14.46 | 14.57 | 14.35 | 14.36 | 7,127,370 | -0.13(-0.92%) |
Jul 26, 2019 | 14.26 | 14.50 | 14.18 | 14.49 | 9,749,775 | +0.31(+2.15%) |
Jul 25, 2019 | 14.41 | 14.49 | 14.12 | 14.19 | 13,981,777 | -0.25(-1.74%) |
Jul 24, 2019 | 14.08 | 14.48 | 14.08 | 14.44 | 13,452,930 | +0.37(+2.62%) |
Jul 23, 2019 | 13.63 | 14.10 | 13.58 | 14.07 | 13,029,049 | +0.47(+3.45%) |
Jul 22, 2019 | 13.66 | 13.70 | 13.56 | 13.60 | 13,222,212 | -0.06(-0.46%) |
Jul 19, 2019 | 13.58 | 13.77 | 13.54 | 13.66 | 9,704,305 | +0.11(+0.81%) |
Jul 18, 2019 | 13.44 | 13.72 | 13.35 | 13.55 | 12,938,711 | +0.14(+1.05%) |
Jul 17, 2019 | 13.51 | 13.56 | 13.37 | 13.41 | 12,538,277 | -0.20(-1.44%) |
Jul 16, 2019 | 13.62 | 13.72 | 13.46 | 13.61 | 17,055,816 | -0.16(-1.19%) |
Jul 15, 2019 | 14.00 | 14.04 | 13.72 | 13.77 | 10,822,363 | -0.22(-1.57%) |
Jul 12, 2019 | 14.00 | 14.04 | 13.88 | 13.99 | 7,721,089 | +0.03(+0.22%) |
Jul 11, 2019 | 13.80 | 13.98 | 13.76 | 13.96 | 8,308,031 | +0.17(+1.25%) |
Jul 10, 2019 | 13.92 | 14.00 | 13.74 | 13.79 | 9,441,674 | -0.18(-1.29%) |
Jul 09, 2019 | 13.88 | 14.08 | 13.82 | 13.97 | 10,172,058 | +0.02(+0.17%) |
Jul 08, 2019 | 13.98 | 14.11 | 13.87 | 13.94 | 8,661,292 | -0.15(-1.06%) |
Jul 05, 2019 | 14.08 | 14.27 | 14.03 | 14.09 | 7,308,148 | +0.16(+1.18%) |
Jul 03, 2019 | 13.90 | 13.94 | 13.76 | 13.93 | 5,772,744 | +0.09(+0.68%) |
Jul 02, 2019 | 13.96 | 14.01 | 13.74 | 13.83 | 11,556,270 | -0.13(-0.95%) |
Jul 01, 2019 | 14.05 | 14.15 | 13.84 | 13.97 | 10,289,321 | +0.07(+0.51%) |
Jun 28, 2019 | 13.76 | 13.92 | 13.58 | 13.90 | 16,942,586 | +0.32(+2.36%) |
Jun 27, 2019 | 13.51 | 13.69 | 13.50 | 13.58 | 14,010,274 | +0.13(+0.99%) |
Jun 26, 2019 | 13.38 | 13.53 | 13.36 | 13.44 | 11,663,019 | +0.11(+0.82%) |
Jun 25, 2019 | 13.36 | 13.39 | 13.15 | 13.33 | 11,156,697 | -0.05(-0.41%) |
Jun 24, 2019 | 13.36 | 13.56 | 13.27 | 13.39 | 11,505,927 | +0.04(+0.29%) |
Jun 21, 2019 | 13.29 | 13.51 | 13.26 | 13.35 | 23,639,178 | +0.13(+1.01%) |
Jun 20, 2019 | 13.31 | 13.34 | 12.89 | 13.22 | 20,478,052 | -0.06(-0.47%) |
Jun 19, 2019 | 13.53 | 13.69 | 13.23 | 13.28 | 11,636,577 | -0.19(-1.40%) |
Jun 18, 2019 | 13.22 | 13.49 | 13.15 | 13.47 | 12,771,646 | +0.25(+1.90%) |
Jun 17, 2019 | 13.42 | 13.53 | 13.18 | 13.22 | 8,318,905 | -0.21(-1.57%) |
Jun 14, 2019 | 13.36 | 13.43 | 13.13 | 13.43 | 10,217,767 | +0.06(+0.47%) |
Jun 13, 2019 | 13.38 | 13.47 | 13.29 | 13.36 | 6,805,931 | +0.04(+0.29%) |
Jun 12, 2019 | 13.47 | 13.60 | 13.27 | 13.33 | 6,811,360 | -0.17(-1.28%) |
Jun 11, 2019 | 13.34 | 13.61 | 13.34 | 13.50 | 11,740,091 | +0.25(+1.89%) |
Jun 10, 2019 | 13.23 | 13.43 | 13.22 | 13.25 | 15,748,371 | +0.16(+1.26%) |
Jun 07, 2019 | 13.19 | 13.22 | 13.06 | 13.08 | 9,714,906 | -0.18(-1.36%) |
Jun 06, 2019 | 13.20 | 13.31 | 13.09 | 13.26 | 6,125,001 | +0.04(+0.30%) |
Jun 05, 2019 | 13.26 | 13.29 | 13.02 | 13.22 | 8,948,738 | -0.04(-0.30%) |
Jun 04, 2019 | 12.97 | 13.29 | 12.91 | 13.26 | 9,642,076 | +0.52(+4.05%) |