Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.85 | 15.53 | 14.58 | 14.94 | 86,893 | +0.11(+0.78%) |
Aug 29, 2019 | 14.56 | 15.20 | 14.40 | 14.82 | 63,620 | +0.43(+3.01%) |
Aug 28, 2019 | 13.79 | 14.76 | 13.66 | 14.39 | 83,875 | +0.80(+5.85%) |
Aug 27, 2019 | 13.70 | 13.91 | 13.16 | 13.59 | 98,745 | +0.04(+0.33%) |
Aug 26, 2019 | 13.47 | 13.78 | 13.36 | 13.55 | 69,357 | +0.14(+1.05%) |
Aug 23, 2019 | 14.19 | 14.62 | 13.28 | 13.41 | 112,237 | -0.87(-6.07%) |
Aug 22, 2019 | 14.23 | 14.81 | 14.14 | 14.27 | 135,747 | +0.12(+0.87%) |
Aug 21, 2019 | 14.15 | 14.66 | 13.79 | 14.15 | 146,136 | +0.13(+0.95%) |
Aug 20, 2019 | 14.24 | 14.44 | 13.51 | 14.02 | 86,097 | -0.27(-1.92%) |
Aug 19, 2019 | 13.90 | 14.45 | 13.90 | 14.29 | 120,225 | +0.58(+4.26%) |
Aug 16, 2019 | 12.64 | 14.22 | 12.64 | 13.71 | 171,298 | +1.18(+9.38%) |
Aug 15, 2019 | 12.59 | 13.11 | 12.42 | 12.53 | 95,278 | -0.04(-0.28%) |
Aug 14, 2019 | 13.30 | 13.30 | 12.55 | 12.57 | 91,989 | -0.96(-7.12%) |
Aug 13, 2019 | 13.39 | 13.61 | 13.27 | 13.53 | 79,918 | +0.08(+0.59%) |
Aug 12, 2019 | 13.58 | 13.73 | 13.39 | 13.45 | 29,702 | -0.23(-1.68%) |
Aug 09, 2019 | 13.89 | 13.93 | 13.32 | 13.68 | 34,282 | -0.11(-0.83%) |
Aug 08, 2019 | 13.48 | 13.88 | 13.48 | 13.80 | 22,719 | +0.48(+3.58%) |
Aug 07, 2019 | 13.26 | 13.40 | 13.10 | 13.32 | 21,348 | +0.03(+0.20%) |
Aug 06, 2019 | 13.63 | 13.69 | 13.28 | 13.29 | 30,523 | -0.23(-1.70%) |
Aug 05, 2019 | 13.92 | 13.92 | 13.08 | 13.52 | 81,652 | -0.58(-4.14%) |
Aug 02, 2019 | 14.10 | 14.41 | 13.99 | 14.11 | 38,615 | -0.04(-0.31%) |
Aug 01, 2019 | 14.22 | 15.31 | 13.97 | 14.15 | 86,996 | -0.18(-1.27%) |
Jul 31, 2019 | 14.31 | 14.88 | 13.97 | 14.33 | 83,170 | -0.36(-2.42%) |
Jul 30, 2019 | 14.18 | 14.84 | 14.16 | 14.69 | 30,868 | +0.36(+2.48%) |
Jul 29, 2019 | 14.87 | 14.92 | 14.18 | 14.33 | 45,806 | -0.66(-4.40%) |
Jul 26, 2019 | 14.64 | 15.23 | 14.43 | 14.99 | 41,266 | +0.23(+1.53%) |
Jul 25, 2019 | 15.62 | 15.62 | 14.53 | 14.77 | 84,084 | -0.75(-4.86%) |
Jul 24, 2019 | 15.96 | 16.01 | 15.30 | 15.52 | 116,318 | -0.63(-3.92%) |
Jul 23, 2019 | 16.11 | 16.24 | 15.30 | 16.15 | 123,310 | -0.10(-0.59%) |
Jul 22, 2019 | 15.81 | 16.40 | 15.81 | 16.25 | 65,753 | +0.58(+3.71%) |
Jul 19, 2019 | 15.36 | 15.79 | 15.30 | 15.67 | 60,170 | +0.36(+2.38%) |
Jul 18, 2019 | 14.83 | 15.44 | 14.59 | 15.30 | 71,808 | +0.40(+2.68%) |
Jul 17, 2019 | 15.10 | 15.18 | 14.83 | 14.90 | 43,405 | -0.17(-1.15%) |
Jul 16, 2019 | 14.54 | 15.52 | 14.54 | 15.08 | 110,605 | +0.61(+4.20%) |
Jul 15, 2019 | 14.38 | 14.68 | 14.05 | 14.47 | 55,633 | +0.23(+1.65%) |
Jul 12, 2019 | 14.10 | 15.11 | 14.10 | 14.24 | 116,191 | +0.16(+1.11%) |
Jul 11, 2019 | 14.31 | 14.44 | 13.81 | 14.08 | 71,036 | -0.19(-1.34%) |
Jul 10, 2019 | 14.23 | 14.43 | 13.97 | 14.27 | 61,456 | +0.19(+1.36%) |
Jul 09, 2019 | 13.57 | 14.31 | 13.53 | 14.08 | 67,466 | +0.39(+2.85%) |
Jul 08, 2019 | 13.55 | 13.73 | 13.06 | 13.69 | 56,944 | -0.01(-0.06%) |
Jul 05, 2019 | 12.41 | 13.73 | 12.41 | 13.70 | 104,319 | +1.29(+10.42%) |
Jul 03, 2019 | 12.14 | 12.44 | 12.14 | 12.41 | 21,555 | +0.27(+2.22%) |
Jul 02, 2019 | 12.07 | 12.52 | 12.02 | 12.14 | 40,435 | +0.16(+1.38%) |
Jul 01, 2019 | 11.81 | 12.10 | 11.81 | 11.97 | 34,155 | +0.26(+2.22%) |
Jun 28, 2019 | 11.38 | 11.85 | 11.38 | 11.71 | 38,154 | +0.35(+3.05%) |
Jun 27, 2019 | 11.20 | 11.49 | 11.20 | 11.36 | 33,541 | +0.06(+0.54%) |
Jun 26, 2019 | 11.23 | 11.47 | 11.13 | 11.30 | 38,338 | +0.14(+1.24%) |
Jun 25, 2019 | 10.96 | 11.22 | 10.86 | 11.17 | 38,806 | +0.20(+1.82%) |
Jun 24, 2019 | 11.04 | 11.28 | 10.86 | 10.97 | 46,159 | -0.23(-2.02%) |
Jun 21, 2019 | 10.89 | 11.19 | 10.89 | 11.19 | 27,779 | +0.31(+2.87%) |
Jun 20, 2019 | 10.92 | 10.94 | 10.69 | 10.88 | 37,558 | +0.23(+2.12%) |
Jun 19, 2019 | 10.45 | 10.84 | 10.42 | 10.65 | 26,837 | +0.20(+1.91%) |
Jun 18, 2019 | 10.39 | 10.51 | 10.32 | 10.45 | 42,784 | +0.15(+1.43%) |
Jun 17, 2019 | 10.31 | 10.46 | 10.30 | 10.31 | 24,680 | -0.11(-1.08%) |
Jun 14, 2019 | 10.42 | 10.51 | 10.21 | 10.42 | 29,393 | -0.08(-0.74%) |
Jun 13, 2019 | 10.31 | 10.51 | 10.21 | 10.50 | 23,826 | +0.23(+2.20%) |
Jun 12, 2019 | 10.32 | 10.35 | 10.20 | 10.27 | 38,309 | -0.18(-1.74%) |
Jun 11, 2019 | 10.31 | 10.58 | 10.28 | 10.45 | 43,611 | +0.00(+0.00%) |
Jun 10, 2019 | 10.61 | 10.71 | 10.28 | 10.45 | 49,725 | -0.23(-2.11%) |
Jun 07, 2019 | 10.84 | 10.84 | 10.46 | 10.68 | 39,768 | -0.12(-1.12%) |
Jun 06, 2019 | 10.35 | 10.92 | 10.22 | 10.80 | 73,918 | +0.43(+4.18%) |
Jun 05, 2019 | 10.51 | 10.66 | 10.12 | 10.37 | 71,229 | -0.17(-1.65%) |
Jun 04, 2019 | 10.21 | 10.58 | 10.21 | 10.54 | 31,671 | +0.29(+2.88%) |