Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.30 | 15.75 | 15.20 | 15.73 | 1,601,500 | +0.55(+3.62%) |
Aug 29, 2019 | 14.91 | 15.20 | 14.61 | 15.18 | 1,684,181 | +0.36(+2.43%) |
Aug 28, 2019 | 14.51 | 15.04 | 14.38 | 14.82 | 1,451,650 | +0.31(+2.14%) |
Aug 27, 2019 | 15.17 | 15.50 | 14.12 | 14.51 | 2,720,189 | -0.46(-3.07%) |
Aug 26, 2019 | 14.01 | 15.38 | 14.00 | 14.97 | 3,153,425 | +1.09(+7.85%) |
Aug 23, 2019 | 14.08 | 14.36 | 13.83 | 13.88 | 1,501,000 | -0.28(-1.98%) |
Aug 22, 2019 | 14.37 | 14.43 | 14.04 | 14.16 | 1,022,419 | -0.13(-0.91%) |
Aug 21, 2019 | 14.25 | 14.41 | 13.76 | 14.29 | 1,417,120 | +0.14(+0.99%) |
Aug 20, 2019 | 13.87 | 14.65 | 13.60 | 14.15 | 3,367,013 | +0.75(+5.60%) |
Aug 19, 2019 | 13.25 | 13.50 | 13.02 | 13.40 | 1,955,056 | +0.24(+1.82%) |
Aug 16, 2019 | 12.85 | 13.24 | 12.79 | 13.16 | 1,105,100 | +0.49(+3.87%) |
Aug 15, 2019 | 12.72 | 12.95 | 12.47 | 12.67 | 1,162,846 | -0.07(-0.55%) |
Aug 14, 2019 | 13.08 | 13.22 | 12.50 | 12.74 | 1,362,876 | -0.56(-4.21%) |
Aug 13, 2019 | 13.00 | 13.40 | 12.76 | 13.30 | 558,994 | +0.28(+2.15%) |
Aug 12, 2019 | 13.42 | 13.68 | 12.98 | 13.02 | 780,306 | -0.31(-2.33%) |
Aug 09, 2019 | 13.14 | 13.55 | 12.97 | 13.33 | 745,100 | +0.14(+1.06%) |
Aug 08, 2019 | 12.91 | 13.30 | 12.30 | 13.19 | 1,500,881 | +0.34(+2.65%) |
Aug 07, 2019 | 12.26 | 14.50 | 11.54 | 12.85 | 3,003,017 | +0.56(+4.56%) |
Aug 06, 2019 | 12.50 | 12.87 | 11.90 | 12.29 | 2,005,502 | +0.03(+0.24%) |
Aug 05, 2019 | 12.55 | 12.69 | 12.20 | 12.26 | 1,037,878 | -0.47(-3.69%) |
Aug 02, 2019 | 13.00 | 13.04 | 12.40 | 12.73 | 1,180,300 | -0.28(-2.15%) |
Aug 01, 2019 | 13.20 | 13.40 | 12.71 | 13.01 | 1,502,334 | -0.09(-0.69%) |
Jul 31, 2019 | 13.42 | 13.51 | 13.04 | 13.10 | 1,087,643 | -0.30(-2.24%) |
Jul 30, 2019 | 13.61 | 13.76 | 13.29 | 13.40 | 929,543 | -0.29(-2.12%) |
Jul 29, 2019 | 14.17 | 14.33 | 13.56 | 13.69 | 1,049,628 | -0.43(-3.05%) |
Jul 26, 2019 | 13.59 | 14.18 | 13.36 | 14.12 | 669,000 | +0.61(+4.52%) |
Jul 25, 2019 | 14.51 | 14.65 | 13.50 | 13.51 | 895,499 | -0.96(-6.63%) |
Jul 24, 2019 | 13.75 | 14.52 | 13.47 | 14.47 | 1,167,362 | +0.87(+6.40%) |
Jul 23, 2019 | 14.06 | 14.13 | 13.12 | 13.60 | 2,051,847 | -0.45(-3.20%) |
Jul 22, 2019 | 14.22 | 14.32 | 13.91 | 14.05 | 1,058,910 | -0.06(-0.43%) |
Jul 19, 2019 | 14.29 | 14.40 | 14.01 | 14.11 | 1,042,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.09 | 14.28 | 13.90 | 14.26 | 756,865 | +0.23(+1.64%) |
Jul 17, 2019 | 14.17 | 14.59 | 14.00 | 14.03 | 1,202,250 | -0.11(-0.78%) |
Jul 16, 2019 | 14.32 | 14.47 | 14.00 | 14.14 | 1,111,014 | -0.18(-1.26%) |
Jul 15, 2019 | 14.28 | 14.46 | 14.00 | 14.32 | 727,619 | +0.12(+0.85%) |
Jul 12, 2019 | 14.27 | 14.48 | 14.06 | 14.20 | 1,084,300 | -0.24(-1.66%) |
Jul 11, 2019 | 14.56 | 14.70 | 14.12 | 14.44 | 1,135,070 | -0.04(-0.28%) |
Jul 10, 2019 | 14.94 | 15.22 | 14.05 | 14.48 | 1,770,209 | -0.37(-2.49%) |
Jul 09, 2019 | 14.31 | 14.85 | 14.15 | 14.85 | 739,829 | +0.56(+3.92%) |
Jul 08, 2019 | 14.89 | 14.90 | 14.14 | 14.29 | 938,272 | -0.67(-4.48%) |
Jul 05, 2019 | 15.47 | 15.47 | 14.83 | 14.96 | 970,600 | -0.35(-2.29%) |
Jul 03, 2019 | 14.50 | 15.33 | 14.40 | 15.31 | 954,400 | +0.91(+6.32%) |
Jul 02, 2019 | 14.71 | 14.71 | 14.00 | 14.40 | 1,202,267 | -0.23(-1.57%) |
Jul 01, 2019 | 14.86 | 15.08 | 14.47 | 14.63 | 1,135,467 | -0.01(-0.07%) |
Jun 28, 2019 | 14.41 | 14.64 | 14.11 | 14.64 | 1,657,000 | +0.30(+2.09%) |
Jun 27, 2019 | 13.50 | 14.40 | 13.50 | 14.34 | 1,724,611 | +0.64(+4.67%) |
Jun 26, 2019 | 13.92 | 14.18 | 13.65 | 13.70 | 1,112,790 | -0.07(-0.51%) |
Jun 25, 2019 | 14.11 | 14.25 | 13.65 | 13.77 | 1,935,251 | -0.27(-1.92%) |
Jun 24, 2019 | 14.41 | 14.69 | 14.02 | 14.04 | 1,327,256 | -0.66(-4.49%) |
Jun 21, 2019 | 15.20 | 15.32 | 14.50 | 14.70 | 2,115,800 | -0.48(-3.16%) |
Jun 20, 2019 | 15.85 | 15.94 | 14.86 | 15.18 | 1,605,381 | -0.32(-2.06%) |
Jun 19, 2019 | 15.75 | 16.30 | 15.37 | 15.50 | 2,830,775 | -0.24(-1.52%) |
Jun 18, 2019 | 15.90 | 16.19 | 15.58 | 15.74 | 1,120,185 | -0.03(-0.19%) |
Jun 17, 2019 | 15.54 | 15.85 | 15.28 | 15.77 | 1,220,426 | +0.37(+2.40%) |
Jun 14, 2019 | 16.25 | 16.68 | 15.32 | 15.40 | 2,080,000 | -0.76(-4.70%) |
Jun 13, 2019 | 16.42 | 17.59 | 16.05 | 16.16 | 1,607,194 | -0.14(-0.86%) |
Jun 12, 2019 | 16.11 | 16.36 | 15.62 | 16.30 | 2,042,477 | +0.30(+1.88%) |
Jun 11, 2019 | 16.09 | 16.88 | 15.75 | 16.00 | 5,614,158 | +0.33(+2.11%) |
Jun 10, 2019 | 17.85 | 17.99 | 15.67 | 15.67 | 2,573,700 | -1.85(-10.56%) |
Jun 07, 2019 | 17.71 | 18.40 | 17.30 | 17.52 | 1,892,700 | -0.42(-2.34%) |
Jun 06, 2019 | 17.83 | 18.92 | 17.61 | 17.94 | 6,066,303 | +0.24(+1.36%) |
Jun 05, 2019 | 19.20 | 19.20 | 17.20 | 17.70 | 5,044,977 | -1.77(-9.09%) |
Jun 04, 2019 | 19.76 | 20.74 | 19.23 | 19.47 | 1,077,687 | -0.38(-1.91%) |