Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.98 | 11.09 | 10.62 | 10.74 | 3,868,500 | -0.13(-1.20%) |
Aug 29, 2019 | 10.81 | 11.10 | 10.64 | 10.87 | 4,514,428 | +0.34(+3.23%) |
Aug 28, 2019 | 9.650 | 10.63 | 9.520 | 10.53 | 7,427,370 | +0.83(+8.56%) |
Aug 27, 2019 | 9.980 | 10.00 | 9.530 | 9.700 | 12,635,538 | -0.30(-3.00%) |
Aug 26, 2019 | 10.35 | 10.35 | 9.940 | 10.00 | 3,193,241 | -0.19(-1.86%) |
Aug 23, 2019 | 10.56 | 10.57 | 10.15 | 10.19 | 5,267,000 | -0.49(-4.59%) |
Aug 22, 2019 | 10.90 | 11.02 | 10.67 | 10.68 | 4,124,601 | -0.13(-1.20%) |
Aug 21, 2019 | 11.13 | 11.13 | 10.61 | 10.81 | 5,578,848 | -0.15(-1.37%) |
Aug 20, 2019 | 11.13 | 11.20 | 10.71 | 10.96 | 5,727,874 | -0.32(-2.84%) |
Aug 19, 2019 | 11.01 | 11.36 | 10.85 | 11.28 | 5,008,702 | +0.45(+4.16%) |
Aug 16, 2019 | 10.45 | 10.99 | 10.45 | 10.83 | 4,211,900 | +0.47(+4.54%) |
Aug 15, 2019 | 10.69 | 10.69 | 10.13 | 10.36 | 4,695,376 | -0.36(-3.36%) |
Aug 14, 2019 | 11.24 | 11.31 | 10.66 | 10.72 | 5,071,600 | -0.79(-6.86%) |
Aug 13, 2019 | 11.40 | 11.76 | 11.16 | 11.51 | 5,523,102 | +0.03(+0.26%) |
Aug 12, 2019 | 12.04 | 12.11 | 11.35 | 11.48 | 5,328,980 | -0.72(-5.90%) |
Aug 09, 2019 | 12.78 | 12.91 | 12.13 | 12.20 | 5,276,400 | -0.75(-5.79%) |
Aug 08, 2019 | 12.80 | 13.89 | 12.63 | 12.95 | 8,194,420 | +0.05(+0.39%) |
Aug 07, 2019 | 13.05 | 13.09 | 12.56 | 12.90 | 5,886,223 | -0.39(-2.93%) |
Aug 06, 2019 | 13.47 | 13.70 | 12.92 | 13.29 | 3,798,355 | -0.06(-0.45%) |
Aug 05, 2019 | 13.36 | 13.46 | 13.01 | 13.35 | 4,295,564 | -0.38(-2.77%) |
Aug 02, 2019 | 13.80 | 13.86 | 13.38 | 13.73 | 3,517,000 | -0.32(-2.28%) |
Aug 01, 2019 | 14.26 | 14.51 | 13.88 | 14.05 | 2,423,790 | -0.23(-1.61%) |
Jul 31, 2019 | 14.57 | 14.65 | 14.10 | 14.28 | 4,038,202 | -0.19(-1.31%) |
Jul 30, 2019 | 15.33 | 15.49 | 14.31 | 14.47 | 6,139,726 | -0.40(-2.69%) |
Jul 29, 2019 | 14.87 | 15.06 | 14.65 | 14.87 | 2,286,796 | -0.06(-0.40%) |
Jul 26, 2019 | 14.74 | 14.96 | 14.36 | 14.93 | 2,297,100 | +0.23(+1.56%) |
Jul 25, 2019 | 14.90 | 14.94 | 14.64 | 14.70 | 1,767,767 | -0.14(-0.94%) |
Jul 24, 2019 | 14.55 | 14.90 | 14.55 | 14.84 | 2,873,486 | +0.23(+1.57%) |
Jul 23, 2019 | 14.33 | 14.64 | 14.28 | 14.61 | 3,632,142 | +0.22(+1.53%) |
Jul 22, 2019 | 14.67 | 14.72 | 14.34 | 14.39 | 2,187,520 | -0.25(-1.71%) |
Jul 19, 2019 | 14.59 | 14.85 | 14.29 | 14.64 | 3,289,200 | +0.05(+0.34%) |
Jul 18, 2019 | 15.04 | 15.19 | 14.41 | 14.59 | 5,789,693 | -0.53(-3.51%) |
Jul 17, 2019 | 15.25 | 15.34 | 14.77 | 15.12 | 3,646,961 | -0.23(-1.50%) |
Jul 16, 2019 | 15.53 | 15.70 | 15.34 | 15.35 | 2,007,102 | -0.15(-0.97%) |
Jul 15, 2019 | 15.42 | 15.55 | 15.19 | 15.50 | 2,295,427 | +0.09(+0.58%) |
Jul 12, 2019 | 15.11 | 15.47 | 15.06 | 15.41 | 2,903,000 | +0.37(+2.46%) |
Jul 11, 2019 | 15.45 | 15.53 | 14.92 | 15.04 | 3,871,233 | -0.41(-2.65%) |
Jul 10, 2019 | 15.73 | 15.93 | 15.38 | 15.45 | 2,757,753 | -0.21(-1.34%) |
Jul 09, 2019 | 15.41 | 15.70 | 15.28 | 15.66 | 2,117,090 | +0.13(+0.84%) |
Jul 08, 2019 | 15.58 | 15.75 | 15.34 | 15.53 | 2,821,557 | -0.17(-1.08%) |
Jul 05, 2019 | 15.80 | 15.90 | 15.65 | 15.70 | 1,440,800 | -0.21(-1.32%) |
Jul 03, 2019 | 16.19 | 16.26 | 15.65 | 15.91 | 4,067,600 | -0.18(-1.12%) |
Jul 02, 2019 | 16.20 | 16.20 | 15.91 | 16.09 | 2,430,170 | -0.13(-0.80%) |
Jul 01, 2019 | 16.08 | 16.32 | 16.00 | 16.22 | 2,522,872 | +0.49(+3.12%) |
Jun 28, 2019 | 15.20 | 15.79 | 15.06 | 15.73 | 3,575,300 | +0.64(+4.24%) |
Jun 27, 2019 | 15.50 | 15.51 | 15.02 | 15.09 | 2,344,159 | -0.38(-2.46%) |
Jun 26, 2019 | 15.75 | 15.78 | 15.43 | 15.47 | 3,148,234 | -0.12(-0.77%) |
Jun 25, 2019 | 15.95 | 15.95 | 15.58 | 15.59 | 1,958,778 | -0.28(-1.76%) |
Jun 24, 2019 | 15.96 | 16.07 | 15.75 | 15.87 | 1,878,222 | -0.14(-0.87%) |
Jun 21, 2019 | 16.00 | 16.14 | 15.85 | 16.01 | 3,023,800 | +0.01(+0.06%) |
Jun 20, 2019 | 16.64 | 16.76 | 15.91 | 16.00 | 4,713,335 | +0.39(+2.50%) |
Jun 19, 2019 | 15.99 | 16.12 | 15.47 | 15.61 | 3,330,185 | -0.27(-1.70%) |
Jun 18, 2019 | 16.11 | 16.61 | 15.80 | 15.88 | 4,301,479 | +0.07(+0.44%) |
Jun 17, 2019 | 15.78 | 16.07 | 15.66 | 15.81 | 2,876,024 | -0.09(-0.57%) |
Jun 14, 2019 | 15.80 | 16.11 | 15.34 | 15.90 | 5,004,100 | -0.50(-3.05%) |
Jun 13, 2019 | 16.32 | 16.45 | 16.13 | 16.40 | 1,730,276 | +0.15(+0.92%) |
Jun 12, 2019 | 16.82 | 16.83 | 16.05 | 16.25 | 2,575,366 | -0.27(-1.63%) |
Jun 11, 2019 | 16.99 | 17.15 | 16.49 | 16.52 | 2,399,173 | -0.20(-1.20%) |
Jun 10, 2019 | 16.74 | 17.07 | 16.55 | 16.72 | 2,127,575 | +0.18(+1.09%) |
Jun 07, 2019 | 16.42 | 16.67 | 16.27 | 16.54 | 2,007,700 | +0.17(+1.04%) |
Jun 06, 2019 | 16.76 | 16.90 | 16.17 | 16.37 | 2,816,913 | -0.50(-2.96%) |
Jun 05, 2019 | 17.46 | 17.46 | 16.23 | 16.87 | 3,644,184 | +0.55(+3.37%) |
Jun 04, 2019 | 16.30 | 16.58 | 16.29 | 16.32 | 2,205,571 | +0.14(+0.87%) |