Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.54 | 10.73 | 10.35 | 10.71 | 2,650,519 | +0.64(+6.32%) |
Aug 29, 2019 | 10.56 | 11.01 | 9.706 | 10.08 | 4,189,570 | -4.59(-31.29%) |
Aug 28, 2019 | 14.74 | 14.79 | 14.61 | 14.67 | 771,976 | -0.13(-0.89%) |
Aug 27, 2019 | 15.03 | 15.10 | 14.66 | 14.80 | 856,204 | +0.05(+0.32%) |
Aug 26, 2019 | 14.85 | 14.88 | 14.64 | 14.75 | 405,627 | +0.00(+0.00%) |
Aug 23, 2019 | 14.99 | 15.17 | 14.73 | 14.75 | 215,081 | -0.34(-2.26%) |
Aug 22, 2019 | 15.21 | 15.24 | 15.01 | 15.09 | 265,795 | -0.07(-0.46%) |
Aug 21, 2019 | 15.11 | 15.27 | 15.04 | 15.16 | 354,736 | +0.42(+2.84%) |
Aug 20, 2019 | 14.80 | 14.88 | 14.67 | 14.74 | 286,630 | -0.17(-1.15%) |
Aug 19, 2019 | 14.95 | 15.05 | 14.89 | 14.92 | 452,920 | -0.12(-0.78%) |
Aug 16, 2019 | 14.77 | 15.06 | 14.77 | 15.03 | 516,838 | +0.38(+2.60%) |
Aug 15, 2019 | 14.66 | 14.82 | 14.59 | 14.65 | 370,779 | +0.08(+0.53%) |
Aug 14, 2019 | 14.85 | 14.88 | 14.48 | 14.57 | 415,084 | -0.44(-2.95%) |
Aug 13, 2019 | 14.98 | 15.14 | 14.92 | 15.02 | 563,616 | -0.31(-2.03%) |
Aug 12, 2019 | 15.61 | 15.63 | 15.22 | 15.33 | 280,044 | -0.21(-1.35%) |
Aug 09, 2019 | 15.67 | 15.72 | 15.50 | 15.54 | 464,549 | -0.36(-2.29%) |
Aug 08, 2019 | 15.79 | 15.99 | 15.78 | 15.90 | 478,874 | +0.30(+1.94%) |
Aug 07, 2019 | 15.47 | 15.65 | 15.35 | 15.60 | 387,386 | -0.19(-1.18%) |
Aug 06, 2019 | 15.82 | 15.93 | 15.56 | 15.79 | 446,172 | +0.43(+2.83%) |
Aug 05, 2019 | 15.64 | 15.65 | 15.17 | 15.35 | 471,316 | -0.88(-5.41%) |
Aug 02, 2019 | 16.56 | 16.62 | 16.09 | 16.23 | 515,421 | -0.05(-0.33%) |
Aug 01, 2019 | 16.42 | 16.80 | 16.24 | 16.28 | 481,464 | +0.09(+0.53%) |
Jul 31, 2019 | 16.41 | 16.55 | 15.98 | 16.20 | 551,474 | -0.18(-1.09%) |
Jul 30, 2019 | 16.33 | 16.53 | 16.27 | 16.38 | 283,955 | +0.07(+0.43%) |
Jul 29, 2019 | 16.50 | 16.52 | 16.17 | 16.31 | 352,752 | -0.20(-1.22%) |
Jul 26, 2019 | 16.52 | 16.62 | 16.45 | 16.51 | 243,286 | +0.33(+2.06%) |
Jul 25, 2019 | 16.41 | 16.45 | 16.17 | 16.17 | 321,984 | -0.29(-1.75%) |
Jul 24, 2019 | 16.35 | 16.53 | 16.30 | 16.46 | 312,328 | +0.33(+2.02%) |
Jul 23, 2019 | 16.19 | 16.28 | 16.04 | 16.13 | 301,520 | -0.05(-0.29%) |
Jul 22, 2019 | 16.02 | 16.36 | 15.95 | 16.18 | 504,065 | +0.31(+1.96%) |
Jul 19, 2019 | 16.13 | 16.17 | 15.86 | 15.87 | 331,250 | -0.30(-1.87%) |
Jul 18, 2019 | 16.31 | 16.37 | 16.08 | 16.17 | 424,447 | -0.05(-0.33%) |
Jul 17, 2019 | 16.34 | 16.53 | 16.22 | 16.23 | 607,459 | +0.19(+1.21%) |
Jul 16, 2019 | 15.96 | 16.27 | 15.93 | 16.03 | 460,241 | -0.02(-0.10%) |
Jul 15, 2019 | 16.26 | 16.33 | 15.89 | 16.05 | 1,193,751 | -1.03(-6.04%) |
Jul 12, 2019 | 17.19 | 17.22 | 17.04 | 17.08 | 446,776 | +0.28(+1.66%) |
Jul 11, 2019 | 17.07 | 17.13 | 16.75 | 16.80 | 660,131 | -0.33(-1.90%) |
Jul 10, 2019 | 17.18 | 17.39 | 16.82 | 17.13 | 1,879,558 | -1.89(-9.96%) |
Jul 09, 2019 | 19.95 | 20.02 | 18.84 | 19.02 | 1,030,162 | -1.33(-6.52%) |
Jul 08, 2019 | 20.40 | 20.46 | 20.24 | 20.35 | 301,754 | -0.14(-0.68%) |
Jul 05, 2019 | 20.37 | 20.51 | 20.27 | 20.49 | 237,619 | -0.61(-2.91%) |
Jul 03, 2019 | 20.93 | 21.16 | 20.93 | 21.10 | 201,300 | +0.19(+0.93%) |
Jul 02, 2019 | 20.84 | 20.96 | 20.84 | 20.91 | 265,044 | +0.16(+0.79%) |
Jul 01, 2019 | 20.77 | 20.90 | 20.68 | 20.75 | 365,463 | +0.41(+2.02%) |
Jun 28, 2019 | 20.20 | 20.39 | 20.12 | 20.34 | 397,577 | +0.30(+1.51%) |
Jun 27, 2019 | 20.04 | 20.19 | 19.97 | 20.03 | 335,451 | +0.04(+0.19%) |
Jun 26, 2019 | 20.06 | 20.25 | 19.91 | 19.99 | 444,701 | -0.44(-2.17%) |
Jun 25, 2019 | 20.57 | 20.72 | 20.41 | 20.44 | 492,597 | +0.00(+0.00%) |
Jun 24, 2019 | 20.25 | 20.51 | 20.18 | 20.44 | 625,884 | +0.78(+3.99%) |
Jun 21, 2019 | 19.78 | 19.78 | 19.54 | 19.65 | 675,637 | -0.16(-0.78%) |
Jun 20, 2019 | 19.96 | 20.05 | 19.72 | 19.81 | 434,556 | +0.36(+1.84%) |
Jun 19, 2019 | 19.55 | 19.60 | 19.42 | 19.45 | 446,299 | -0.27(-1.38%) |
Jun 18, 2019 | 19.71 | 19.89 | 19.68 | 19.72 | 281,488 | +0.30(+1.56%) |
Jun 17, 2019 | 19.40 | 19.61 | 19.40 | 19.42 | 432,208 | +0.24(+1.26%) |
Jun 14, 2019 | 19.36 | 19.38 | 19.16 | 19.18 | 285,658 | -0.36(-1.83%) |
Jun 13, 2019 | 19.47 | 19.66 | 19.40 | 19.54 | 255,785 | -0.16(-0.83%) |
Jun 12, 2019 | 19.70 | 19.80 | 19.62 | 19.70 | 413,515 | -0.06(-0.31%) |
Jun 11, 2019 | 19.84 | 19.89 | 19.60 | 19.76 | 412,512 | +0.53(+2.75%) |
Jun 10, 2019 | 19.24 | 19.54 | 19.21 | 19.23 | 306,838 | +0.09(+0.45%) |
Jun 07, 2019 | 19.16 | 19.26 | 19.11 | 19.15 | 316,182 | +0.30(+1.61%) |
Jun 06, 2019 | 18.97 | 18.98 | 18.76 | 18.84 | 308,048 | +0.05(+0.25%) |
Jun 05, 2019 | 19.00 | 19.02 | 18.67 | 18.80 | 364,445 | +0.24(+1.30%) |
Jun 04, 2019 | 18.30 | 18.56 | 18.10 | 18.56 | 1,335,492 | +0.33(+1.83%) |