Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.93 | 10.93 | 10.20 | 10.33 | 869,300 | -0.57(-5.23%) |
Aug 29, 2019 | 10.82 | 11.02 | 10.66 | 10.90 | 470,476 | +0.23(+2.16%) |
Aug 28, 2019 | 10.35 | 11.01 | 10.16 | 10.67 | 540,446 | +0.27(+2.60%) |
Aug 27, 2019 | 10.79 | 10.84 | 10.28 | 10.40 | 882,404 | -0.32(-2.99%) |
Aug 26, 2019 | 10.78 | 10.78 | 10.37 | 10.72 | 574,945 | +0.16(+1.52%) |
Aug 23, 2019 | 10.87 | 11.25 | 10.44 | 10.56 | 1,191,200 | -0.43(-3.91%) |
Aug 22, 2019 | 11.80 | 11.85 | 10.79 | 10.99 | 958,138 | -0.86(-7.26%) |
Aug 21, 2019 | 11.77 | 11.97 | 11.37 | 11.85 | 662,274 | +0.25(+2.16%) |
Aug 20, 2019 | 12.85 | 12.89 | 11.51 | 11.60 | 1,127,466 | -1.32(-10.22%) |
Aug 19, 2019 | 13.60 | 13.87 | 12.89 | 12.92 | 1,164,839 | -0.48(-3.58%) |
Aug 16, 2019 | 12.52 | 13.42 | 12.42 | 13.40 | 1,520,600 | +0.93(+7.46%) |
Aug 15, 2019 | 12.25 | 12.71 | 12.07 | 12.47 | 817,067 | +0.22(+1.80%) |
Aug 14, 2019 | 11.54 | 12.34 | 11.32 | 12.25 | 1,243,652 | +0.65(+5.60%) |
Aug 13, 2019 | 11.42 | 11.81 | 10.55 | 11.60 | 1,547,481 | +0.12(+1.05%) |
Aug 12, 2019 | 11.57 | 12.42 | 11.40 | 11.48 | 2,485,622 | -0.08(-0.69%) |
Aug 09, 2019 | 12.25 | 12.50 | 10.86 | 11.56 | 1,830,700 | -0.76(-6.17%) |
Aug 08, 2019 | 11.92 | 12.44 | 11.51 | 12.32 | 1,078,217 | +0.61(+5.21%) |
Aug 07, 2019 | 11.73 | 12.29 | 11.62 | 11.71 | 598,164 | -0.29(-2.42%) |
Aug 06, 2019 | 11.30 | 12.07 | 11.18 | 12.00 | 746,675 | +0.77(+6.86%) |
Aug 05, 2019 | 11.01 | 11.44 | 10.89 | 11.23 | 1,175,709 | +0.07(+0.63%) |
Aug 02, 2019 | 12.69 | 12.86 | 11.07 | 11.16 | 1,591,300 | -1.61(-12.61%) |
Aug 01, 2019 | 13.50 | 13.95 | 12.67 | 12.77 | 1,160,489 | -0.64(-4.77%) |
Jul 31, 2019 | 13.66 | 14.06 | 13.22 | 13.41 | 716,155 | -0.28(-2.05%) |
Jul 30, 2019 | 13.79 | 14.08 | 13.58 | 13.69 | 595,205 | -0.26(-1.86%) |
Jul 29, 2019 | 13.84 | 14.02 | 13.70 | 13.95 | 552,790 | +0.17(+1.23%) |
Jul 26, 2019 | 13.47 | 14.02 | 13.39 | 13.78 | 712,500 | +0.31(+2.30%) |
Jul 25, 2019 | 14.57 | 14.64 | 13.40 | 13.47 | 940,373 | -1.15(-7.87%) |
Jul 24, 2019 | 14.44 | 14.67 | 13.88 | 14.62 | 950,671 | +0.18(+1.25%) |
Jul 23, 2019 | 14.17 | 14.59 | 13.80 | 14.44 | 854,525 | +0.27(+1.91%) |
Jul 22, 2019 | 14.11 | 14.36 | 13.89 | 14.17 | 1,149,601 | +0.20(+1.43%) |
Jul 19, 2019 | 13.81 | 14.30 | 13.64 | 13.97 | 1,061,800 | +0.20(+1.45%) |
Jul 18, 2019 | 15.23 | 15.23 | 12.51 | 13.77 | 3,271,306 | -1.56(-10.18%) |
Jul 17, 2019 | 15.88 | 16.00 | 15.10 | 15.33 | 1,000,851 | -0.56(-3.52%) |
Jul 16, 2019 | 15.55 | 16.38 | 15.45 | 15.89 | 1,298,333 | +0.43(+2.78%) |
Jul 15, 2019 | 15.15 | 15.78 | 14.84 | 15.46 | 971,581 | +0.49(+3.27%) |
Jul 12, 2019 | 15.35 | 15.35 | 14.82 | 14.97 | 931,500 | -0.38(-2.48%) |
Jul 11, 2019 | 15.80 | 15.93 | 15.10 | 15.35 | 1,024,659 | -0.30(-1.92%) |
Jul 10, 2019 | 14.96 | 16.20 | 14.96 | 15.65 | 1,997,908 | +0.76(+5.10%) |
Jul 09, 2019 | 14.77 | 15.68 | 14.53 | 14.89 | 2,584,233 | -0.33(-2.17%) |
Jul 08, 2019 | 12.16 | 15.22 | 11.95 | 15.22 | 3,888,267 | +3.06(+25.16%) |
Jul 05, 2019 | 11.58 | 12.43 | 11.53 | 12.16 | 908,800 | +0.54(+4.65%) |
Jul 03, 2019 | 11.47 | 11.69 | 11.30 | 11.62 | 458,400 | +0.22(+1.93%) |
Jul 02, 2019 | 11.61 | 11.73 | 10.89 | 11.40 | 564,695 | -0.17(-1.47%) |
Jul 01, 2019 | 12.09 | 12.50 | 11.36 | 11.57 | 911,890 | -0.32(-2.69%) |
Jun 28, 2019 | 11.06 | 11.98 | 10.92 | 11.89 | 2,842,000 | +0.89(+8.09%) |
Jun 27, 2019 | 10.82 | 11.16 | 10.80 | 11.00 | 888,712 | +0.11(+1.01%) |
Jun 26, 2019 | 11.00 | 11.07 | 10.71 | 10.89 | 399,243 | -0.11(-1.00%) |
Jun 25, 2019 | 10.98 | 11.23 | 10.84 | 11.00 | 531,803 | +0.04(+0.36%) |
Jun 24, 2019 | 11.40 | 11.60 | 10.79 | 10.96 | 789,257 | -0.44(-3.86%) |
Jun 21, 2019 | 11.35 | 11.40 | 10.94 | 11.40 | 1,492,800 | -0.05(-0.44%) |
Jun 20, 2019 | 11.58 | 11.95 | 11.36 | 11.45 | 502,454 | -0.05(-0.43%) |
Jun 19, 2019 | 11.76 | 11.94 | 11.25 | 11.50 | 415,655 | -0.20(-1.71%) |
Jun 18, 2019 | 11.65 | 12.10 | 11.64 | 11.70 | 604,033 | +0.19(+1.65%) |
Jun 17, 2019 | 10.91 | 11.83 | 10.91 | 11.51 | 675,949 | +0.69(+6.38%) |
Jun 14, 2019 | 11.42 | 11.63 | 10.68 | 10.82 | 693,400 | -0.59(-5.17%) |
Jun 13, 2019 | 11.11 | 11.42 | 10.98 | 11.41 | 296,534 | +0.35(+3.16%) |
Jun 12, 2019 | 11.05 | 11.36 | 10.82 | 11.06 | 250,073 | +0.04(+0.36%) |
Jun 11, 2019 | 11.34 | 11.42 | 10.88 | 11.02 | 835,090 | -0.24(-2.13%) |
Jun 10, 2019 | 11.34 | 11.40 | 11.07 | 11.26 | 1,173,075 | +0.11(+0.99%) |
Jun 07, 2019 | 10.76 | 11.46 | 10.55 | 11.15 | 591,400 | +0.43(+4.01%) |
Jun 06, 2019 | 10.73 | 10.95 | 10.15 | 10.72 | 878,693 | +0.05(+0.47%) |
Jun 05, 2019 | 11.06 | 11.19 | 10.28 | 10.67 | 1,264,103 | -0.44(-3.96%) |
Jun 04, 2019 | 10.50 | 11.14 | 10.49 | 11.11 | 1,040,729 | +0.71(+6.83%) |