Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.80 | 12.95 | 12.71 | 12.71 | 2,880,733 | +0.00(+0.00%) |
Aug 29, 2019 | 12.54 | 12.74 | 12.50 | 12.71 | 2,217,505 | +0.29(+2.30%) |
Aug 28, 2019 | 12.28 | 12.50 | 12.28 | 12.43 | 2,912,243 | +0.06(+0.45%) |
Aug 27, 2019 | 12.42 | 12.52 | 12.28 | 12.37 | 4,094,084 | +0.02(+0.15%) |
Aug 26, 2019 | 12.20 | 12.37 | 12.17 | 12.35 | 2,976,380 | +0.24(+1.98%) |
Aug 23, 2019 | 12.31 | 12.44 | 12.05 | 12.11 | 3,667,098 | -0.22(-1.79%) |
Aug 22, 2019 | 12.33 | 12.44 | 12.28 | 12.34 | 2,894,309 | +0.05(+0.38%) |
Aug 21, 2019 | 12.22 | 12.37 | 12.17 | 12.29 | 3,393,704 | +0.15(+1.21%) |
Aug 20, 2019 | 11.96 | 12.31 | 11.96 | 12.14 | 5,300,021 | +0.17(+1.38%) |
Aug 19, 2019 | 12.05 | 12.09 | 11.92 | 11.98 | 2,603,755 | +0.06(+0.54%) |
Aug 16, 2019 | 11.80 | 11.96 | 11.62 | 11.91 | 3,159,692 | +0.13(+1.09%) |
Aug 15, 2019 | 11.81 | 11.94 | 11.75 | 11.78 | 4,992,586 | +0.05(+0.39%) |
Aug 14, 2019 | 11.97 | 12.08 | 11.66 | 11.74 | 4,350,315 | -0.42(-3.48%) |
Aug 13, 2019 | 11.99 | 12.30 | 11.95 | 12.16 | 5,406,384 | +0.15(+1.23%) |
Aug 12, 2019 | 12.28 | 12.31 | 11.95 | 12.01 | 5,279,645 | -0.37(-2.97%) |
Aug 09, 2019 | 12.92 | 12.92 | 12.31 | 12.38 | 8,264,931 | -0.57(-4.41%) |
Aug 08, 2019 | 13.49 | 13.49 | 12.92 | 12.95 | 7,532,622 | -0.51(-3.76%) |
Aug 07, 2019 | 13.24 | 13.48 | 13.15 | 13.46 | 2,630,880 | +0.09(+0.69%) |
Aug 06, 2019 | 13.28 | 13.45 | 13.21 | 13.37 | 2,859,092 | +0.14(+1.04%) |
Aug 05, 2019 | 13.35 | 13.44 | 13.13 | 13.23 | 2,986,208 | -0.29(-2.18%) |
Aug 02, 2019 | 13.44 | 13.53 | 13.28 | 13.52 | 3,140,574 | +0.08(+0.62%) |
Aug 01, 2019 | 13.63 | 13.78 | 13.35 | 13.44 | 3,957,091 | -0.24(-1.75%) |
Jul 31, 2019 | 13.96 | 14.10 | 13.67 | 13.68 | 3,656,542 | -0.31(-2.24%) |
Jul 30, 2019 | 13.91 | 14.02 | 13.84 | 13.99 | 4,376,676 | +0.01(+0.07%) |
Jul 29, 2019 | 13.96 | 14.03 | 13.91 | 13.98 | 3,584,483 | +0.03(+0.20%) |
Jul 26, 2019 | 13.81 | 14.01 | 13.73 | 13.96 | 3,223,132 | +0.12(+0.87%) |
Jul 25, 2019 | 14.01 | 14.10 | 13.77 | 13.84 | 5,252,136 | -0.15(-1.05%) |
Jul 24, 2019 | 13.88 | 14.20 | 13.88 | 13.98 | 8,524,074 | +0.10(+0.73%) |
Jul 23, 2019 | 13.81 | 14.34 | 13.67 | 13.88 | 16,427,842 | +0.78(+5.97%) |
Jul 22, 2019 | 13.18 | 13.25 | 12.87 | 13.10 | 6,565,736 | -0.02(-0.14%) |
Jul 19, 2019 | 12.81 | 13.19 | 12.80 | 13.12 | 3,681,981 | +0.32(+2.52%) |
Jul 18, 2019 | 12.78 | 12.86 | 12.69 | 12.80 | 3,240,749 | -0.02(-0.14%) |
Jul 17, 2019 | 12.99 | 13.02 | 12.79 | 12.81 | 3,299,285 | -0.18(-1.42%) |
Jul 16, 2019 | 12.82 | 13.11 | 12.82 | 13.00 | 2,350,630 | +0.18(+1.44%) |
Jul 15, 2019 | 12.96 | 13.06 | 12.70 | 12.81 | 2,442,386 | -0.23(-1.76%) |
Jul 12, 2019 | 12.96 | 13.08 | 12.86 | 13.04 | 1,646,707 | +0.05(+0.35%) |
Jul 11, 2019 | 12.98 | 13.09 | 12.92 | 13.00 | 6,662,607 | +0.07(+0.57%) |
Jul 10, 2019 | 13.03 | 13.12 | 12.91 | 12.92 | 1,864,368 | -0.06(-0.50%) |
Jul 09, 2019 | 13.07 | 13.08 | 12.92 | 12.99 | 2,321,577 | -0.08(-0.63%) |
Jul 08, 2019 | 13.10 | 13.19 | 13.03 | 13.07 | 1,891,294 | -0.06(-0.49%) |
Jul 05, 2019 | 13.03 | 13.15 | 12.96 | 13.14 | 1,298,116 | +0.06(+0.42%) |
Jul 03, 2019 | 13.02 | 13.12 | 13.02 | 13.08 | 1,060,328 | +0.09(+0.71%) |
Jul 02, 2019 | 12.95 | 13.04 | 12.88 | 12.99 | 2,537,911 | +0.04(+0.28%) |
Jul 01, 2019 | 13.02 | 13.22 | 12.79 | 12.95 | 3,846,309 | +0.08(+0.64%) |
Jun 28, 2019 | 12.63 | 12.97 | 12.63 | 12.87 | 5,372,466 | +0.25(+1.97%) |
Jun 27, 2019 | 12.35 | 12.67 | 12.32 | 12.62 | 3,513,494 | +0.32(+2.62%) |
Jun 26, 2019 | 12.49 | 12.57 | 12.27 | 12.30 | 2,876,170 | -0.19(-1.55%) |
Jun 25, 2019 | 12.39 | 12.62 | 12.38 | 12.49 | 3,461,415 | +0.08(+0.67%) |
Jun 24, 2019 | 12.53 | 12.55 | 12.38 | 12.41 | 2,675,625 | -0.15(-1.17%) |
Jun 21, 2019 | 12.73 | 12.76 | 12.56 | 12.56 | 3,176,204 | -0.18(-1.44%) |
Jun 20, 2019 | 12.91 | 12.92 | 12.66 | 12.74 | 2,621,822 | -0.06(-0.43%) |
Jun 19, 2019 | 12.92 | 12.98 | 12.70 | 12.80 | 3,022,325 | -0.13(-1.00%) |
Jun 18, 2019 | 12.84 | 13.02 | 12.78 | 12.92 | 2,336,148 | +0.15(+1.15%) |
Jun 17, 2019 | 12.92 | 12.93 | 12.77 | 12.78 | 2,571,980 | -0.03(-0.22%) |
Jun 14, 2019 | 12.89 | 12.96 | 12.71 | 12.80 | 2,154,222 | -0.13(-1.00%) |
Jun 13, 2019 | 12.81 | 12.94 | 12.65 | 12.93 | 3,367,024 | +0.17(+1.33%) |
Jun 12, 2019 | 12.88 | 12.90 | 12.67 | 12.76 | 4,294,992 | -0.14(-1.07%) |
Jun 11, 2019 | 12.92 | 13.00 | 12.83 | 12.90 | 3,079,312 | +0.05(+0.36%) |
Jun 10, 2019 | 13.05 | 13.09 | 12.73 | 12.86 | 4,482,439 | -0.16(-1.20%) |
Jun 07, 2019 | 12.91 | 13.13 | 12.86 | 13.01 | 8,551,662 | +0.17(+1.35%) |
Jun 06, 2019 | 12.77 | 12.92 | 12.76 | 12.84 | 4,104,944 | +0.04(+0.29%) |
Jun 05, 2019 | 12.80 | 12.90 | 12.63 | 12.80 | 5,510,963 | +0.08(+0.65%) |
Jun 04, 2019 | 12.20 | 12.74 | 12.03 | 12.72 | 9,916,438 | +0.60(+4.91%) |