Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.49 | 12.72 | 12.28 | 12.32 | 12,187,067 | -0.13(-1.01%) |
Aug 29, 2019 | 12.34 | 12.60 | 12.30 | 12.44 | 17,271,400 | +0.24(+1.98%) |
Aug 28, 2019 | 11.89 | 12.32 | 11.85 | 12.20 | 20,626,434 | +0.27(+2.24%) |
Aug 27, 2019 | 12.36 | 12.39 | 11.92 | 11.94 | 15,551,241 | -0.34(-2.79%) |
Aug 26, 2019 | 12.52 | 12.59 | 12.25 | 12.28 | 13,234,681 | -0.19(-1.54%) |
Aug 23, 2019 | 12.80 | 12.96 | 12.39 | 12.47 | 22,547,560 | -0.52(-3.98%) |
Aug 22, 2019 | 13.02 | 13.24 | 12.91 | 12.99 | 18,199,766 | +0.15(+1.17%) |
Aug 21, 2019 | 13.00 | 13.07 | 12.81 | 12.84 | 19,407,236 | +0.02(+0.13%) |
Aug 20, 2019 | 13.45 | 13.49 | 12.82 | 12.82 | 24,346,178 | -0.64(-4.77%) |
Aug 19, 2019 | 13.46 | 13.60 | 13.28 | 13.46 | 16,561,653 | +0.13(+0.94%) |
Aug 16, 2019 | 13.56 | 13.70 | 13.27 | 13.34 | 17,742,872 | -0.15(-1.11%) |
Aug 15, 2019 | 13.93 | 14.14 | 13.19 | 13.49 | 27,708,170 | -0.53(-3.81%) |
Aug 14, 2019 | 13.69 | 14.35 | 13.20 | 14.02 | 77,940,432 | -2.14(-13.22%) |
Aug 13, 2019 | 15.99 | 16.90 | 15.74 | 16.16 | 19,037,248 | +0.07(+0.42%) |
Aug 12, 2019 | 16.20 | 16.25 | 15.82 | 16.09 | 13,598,943 | -0.13(-0.77%) |
Aug 09, 2019 | 16.93 | 16.98 | 16.16 | 16.22 | 14,144,839 | -0.74(-4.38%) |
Aug 08, 2019 | 17.15 | 17.32 | 16.83 | 16.96 | 8,906,147 | -0.10(-0.59%) |
Aug 07, 2019 | 17.13 | 17.24 | 16.82 | 17.06 | 9,424,174 | -0.34(-1.97%) |
Aug 06, 2019 | 17.33 | 17.43 | 17.03 | 17.40 | 9,205,997 | +0.18(+1.07%) |
Aug 05, 2019 | 17.49 | 17.51 | 16.53 | 17.22 | 19,435,372 | -0.55(-3.10%) |
Aug 02, 2019 | 17.65 | 18.01 | 17.55 | 17.77 | 8,414,224 | +0.07(+0.38%) |
Aug 01, 2019 | 18.96 | 19.06 | 17.59 | 17.70 | 14,311,380 | -1.27(-6.69%) |
Jul 31, 2019 | 18.79 | 19.19 | 18.67 | 18.97 | 12,437,123 | +0.17(+0.89%) |
Jul 30, 2019 | 18.85 | 18.92 | 18.40 | 18.80 | 7,471,914 | -0.13(-0.71%) |
Jul 29, 2019 | 19.15 | 19.20 | 18.64 | 18.94 | 6,527,916 | -0.15(-0.79%) |
Jul 26, 2019 | 19.06 | 19.14 | 18.71 | 19.09 | 6,153,680 | +0.08(+0.44%) |
Jul 25, 2019 | 19.32 | 19.41 | 18.81 | 19.00 | 8,581,670 | -0.40(-2.06%) |
Jul 24, 2019 | 18.87 | 19.53 | 18.83 | 19.41 | 10,278,662 | +0.54(+2.88%) |
Jul 23, 2019 | 18.53 | 18.93 | 18.51 | 18.86 | 7,542,114 | +0.43(+2.31%) |
Jul 22, 2019 | 18.51 | 18.84 | 18.27 | 18.44 | 7,715,321 | -0.01(-0.05%) |
Jul 19, 2019 | 18.03 | 18.60 | 17.99 | 18.45 | 9,207,996 | +0.46(+2.55%) |
Jul 18, 2019 | 17.84 | 18.03 | 17.60 | 17.99 | 7,743,356 | +0.03(+0.14%) |
Jul 17, 2019 | 18.37 | 18.38 | 17.86 | 17.96 | 8,556,535 | -0.43(-2.31%) |
Jul 16, 2019 | 18.40 | 18.68 | 18.29 | 18.39 | 9,382,774 | +0.02(+0.09%) |
Jul 15, 2019 | 18.32 | 18.69 | 18.24 | 18.37 | 8,327,309 | +0.08(+0.46%) |
Jul 12, 2019 | 17.90 | 18.54 | 17.90 | 18.29 | 8,936,975 | +0.43(+2.38%) |
Jul 11, 2019 | 17.73 | 17.89 | 17.55 | 17.86 | 7,459,062 | +0.18(+1.04%) |
Jul 10, 2019 | 17.82 | 17.85 | 17.64 | 17.68 | 7,284,492 | -0.04(-0.24%) |
Jul 09, 2019 | 18.00 | 18.33 | 17.72 | 17.72 | 12,027,424 | -0.37(-2.03%) |
Jul 08, 2019 | 18.10 | 18.21 | 17.88 | 18.09 | 8,860,561 | -0.02(-0.14%) |
Jul 05, 2019 | 17.71 | 18.22 | 17.71 | 18.11 | 7,037,433 | +0.36(+2.02%) |
Jul 03, 2019 | 17.64 | 17.91 | 17.51 | 17.75 | 5,454,802 | +0.19(+1.09%) |
Jul 02, 2019 | 17.84 | 17.84 | 17.42 | 17.56 | 9,182,306 | -0.29(-1.64%) |
Jul 01, 2019 | 18.19 | 18.67 | 17.75 | 17.85 | 12,582,177 | -0.06(-0.33%) |
Jun 28, 2019 | 17.99 | 18.15 | 17.83 | 17.91 | 12,017,290 | -0.06(-0.32%) |
Jun 27, 2019 | 18.32 | 18.40 | 17.76 | 17.97 | 9,609,637 | -0.10(-0.55%) |
Jun 26, 2019 | 17.84 | 18.29 | 17.77 | 18.07 | 9,705,400 | +0.29(+1.64%) |
Jun 25, 2019 | 18.21 | 18.21 | 17.68 | 17.78 | 9,703,035 | -0.42(-2.29%) |
Jun 24, 2019 | 18.49 | 18.52 | 18.09 | 18.19 | 8,028,717 | -0.42(-2.24%) |
Jun 21, 2019 | 18.34 | 18.73 | 18.11 | 18.61 | 11,001,022 | +0.32(+1.73%) |
Jun 20, 2019 | 18.64 | 18.65 | 18.04 | 18.29 | 8,863,843 | -0.18(-0.99%) |
Jun 19, 2019 | 18.28 | 18.56 | 18.01 | 18.48 | 10,491,232 | +0.20(+1.10%) |
Jun 18, 2019 | 18.15 | 18.53 | 17.99 | 18.28 | 10,001,282 | +0.15(+0.83%) |
Jun 17, 2019 | 17.94 | 18.44 | 17.79 | 18.13 | 9,135,495 | +0.13(+0.74%) |
Jun 14, 2019 | 18.15 | 18.15 | 17.59 | 17.99 | 11,123,952 | -0.18(-0.96%) |
Jun 13, 2019 | 17.66 | 18.28 | 17.64 | 18.17 | 11,854,070 | +0.58(+3.31%) |
Jun 12, 2019 | 17.95 | 18.05 | 17.43 | 17.59 | 10,968,002 | -0.39(-2.14%) |
Jun 11, 2019 | 17.66 | 17.98 | 17.64 | 17.97 | 11,279,233 | +0.20(+1.15%) |
Jun 10, 2019 | 16.90 | 17.79 | 16.89 | 17.77 | 18,010,012 | +1.02(+6.07%) |
Jun 07, 2019 | 16.81 | 16.88 | 16.57 | 16.75 | 12,372,585 | -0.04(-0.24%) |
Jun 06, 2019 | 17.22 | 17.22 | 16.42 | 16.79 | 17,613,820 | -0.48(-2.75%) |
Jun 05, 2019 | 17.79 | 17.83 | 17.19 | 17.27 | 9,095,738 | -0.46(-2.59%) |
Jun 04, 2019 | 17.44 | 17.82 | 17.44 | 17.73 | 16,019,783 | +0.38(+2.17%) |