Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.36 | 11.44 | 11.20 | 11.22 | 2,568,441 | -0.02(-0.17%) |
Aug 29, 2019 | 11.19 | 11.42 | 11.16 | 11.24 | 2,757,185 | +0.23(+2.13%) |
Aug 28, 2019 | 10.74 | 11.11 | 10.67 | 11.01 | 3,919,768 | +0.27(+2.55%) |
Aug 27, 2019 | 11.12 | 11.16 | 10.67 | 10.73 | 3,208,221 | -0.31(-2.83%) |
Aug 26, 2019 | 11.25 | 11.29 | 10.99 | 11.05 | 2,790,511 | -0.01(-0.09%) |
Aug 23, 2019 | 11.42 | 11.55 | 11.02 | 11.06 | 3,237,376 | -0.52(-4.48%) |
Aug 22, 2019 | 11.50 | 11.64 | 11.43 | 11.58 | 2,820,700 | +0.19(+1.63%) |
Aug 21, 2019 | 11.44 | 11.57 | 11.32 | 11.39 | 2,742,041 | +0.07(+0.61%) |
Aug 20, 2019 | 11.38 | 11.50 | 11.21 | 11.32 | 3,623,142 | -0.13(-1.11%) |
Aug 19, 2019 | 11.72 | 11.72 | 11.43 | 11.45 | 4,123,179 | -0.01(-0.09%) |
Aug 16, 2019 | 11.08 | 11.57 | 11.04 | 11.46 | 4,495,130 | +0.59(+5.40%) |
Aug 15, 2019 | 11.03 | 11.06 | 10.73 | 10.87 | 5,398,890 | -0.18(-1.59%) |
Aug 14, 2019 | 11.45 | 11.45 | 10.91 | 11.05 | 4,933,821 | -0.62(-5.29%) |
Aug 13, 2019 | 11.70 | 11.94 | 11.60 | 11.66 | 4,231,603 | +0.00(+0.00%) |
Aug 12, 2019 | 11.82 | 11.87 | 11.37 | 11.66 | 3,574,104 | -0.29(-2.45%) |
Aug 09, 2019 | 12.16 | 12.17 | 11.79 | 11.96 | 2,979,960 | -0.26(-2.16%) |
Aug 08, 2019 | 12.16 | 12.41 | 12.10 | 12.22 | 3,242,456 | +0.12(+0.97%) |
Aug 07, 2019 | 12.13 | 12.23 | 11.91 | 12.10 | 4,191,259 | -0.21(-1.67%) |
Aug 06, 2019 | 12.27 | 12.34 | 11.91 | 12.31 | 3,645,666 | +0.17(+1.37%) |
Aug 05, 2019 | 12.32 | 12.39 | 11.85 | 12.14 | 4,662,482 | -0.31(-2.51%) |
Aug 02, 2019 | 12.82 | 12.91 | 12.39 | 12.46 | 3,859,406 | -0.48(-3.71%) |
Aug 01, 2019 | 13.43 | 13.50 | 12.87 | 12.94 | 4,042,624 | -0.50(-3.71%) |
Jul 31, 2019 | 13.49 | 13.63 | 13.24 | 13.44 | 4,223,918 | -0.03(-0.22%) |
Jul 30, 2019 | 13.29 | 13.48 | 12.92 | 13.47 | 4,953,260 | +0.09(+0.65%) |
Jul 29, 2019 | 13.49 | 13.91 | 13.32 | 13.38 | 7,456,081 | -0.32(-2.33%) |
Jul 26, 2019 | 13.06 | 13.93 | 12.15 | 13.70 | 13,321,105 | -0.76(-5.28%) |
Jul 25, 2019 | 14.91 | 14.96 | 14.36 | 14.46 | 5,356,043 | -0.63(-4.17%) |
Jul 24, 2019 | 14.89 | 15.17 | 14.88 | 15.09 | 2,456,991 | +0.14(+0.91%) |
Jul 23, 2019 | 14.57 | 15.10 | 14.50 | 14.95 | 3,854,631 | +0.64(+4.46%) |
Jul 22, 2019 | 14.37 | 14.59 | 14.14 | 14.32 | 2,468,400 | +0.01(+0.07%) |
Jul 19, 2019 | 14.23 | 14.57 | 14.18 | 14.31 | 2,039,341 | +0.14(+0.96%) |
Jul 18, 2019 | 14.27 | 14.43 | 14.11 | 14.17 | 2,224,780 | -0.14(-0.95%) |
Jul 17, 2019 | 14.47 | 14.59 | 14.28 | 14.31 | 2,488,808 | -0.29(-1.99%) |
Jul 16, 2019 | 14.44 | 14.76 | 14.32 | 14.60 | 2,383,905 | +0.02(+0.13%) |
Jul 15, 2019 | 14.65 | 14.73 | 14.34 | 14.58 | 2,030,513 | -0.07(-0.46%) |
Jul 12, 2019 | 14.20 | 14.77 | 14.20 | 14.65 | 2,900,895 | +0.52(+3.70%) |
Jul 11, 2019 | 14.34 | 14.36 | 14.04 | 14.12 | 2,012,820 | -0.14(-0.95%) |
Jul 10, 2019 | 14.13 | 14.36 | 13.98 | 14.26 | 3,028,385 | +0.21(+1.52%) |
Jul 09, 2019 | 14.16 | 14.23 | 13.95 | 14.05 | 2,036,857 | -0.20(-1.43%) |
Jul 08, 2019 | 14.49 | 14.66 | 14.17 | 14.25 | 2,320,414 | -0.29(-2.00%) |
Jul 05, 2019 | 14.34 | 14.64 | 14.33 | 14.54 | 2,298,510 | +0.15(+1.08%) |
Jul 03, 2019 | 14.56 | 14.58 | 14.33 | 14.38 | 1,767,663 | -0.08(-0.54%) |
Jul 02, 2019 | 14.71 | 14.83 | 14.39 | 14.46 | 2,720,013 | -0.27(-1.84%) |
Jul 01, 2019 | 15.21 | 15.31 | 14.67 | 14.73 | 2,424,818 | -0.07(-0.46%) |
Jun 28, 2019 | 14.81 | 15.06 | 14.77 | 14.80 | 3,129,464 | +0.06(+0.39%) |
Jun 27, 2019 | 14.65 | 14.87 | 14.59 | 14.74 | 2,939,956 | +0.13(+0.86%) |
Jun 26, 2019 | 14.46 | 14.81 | 14.46 | 14.62 | 2,767,231 | +0.24(+1.68%) |
Jun 25, 2019 | 14.42 | 14.65 | 14.35 | 14.37 | 2,507,318 | -0.01(-0.07%) |
Jun 24, 2019 | 14.68 | 14.72 | 14.36 | 14.38 | 3,129,360 | -0.30(-2.04%) |
Jun 21, 2019 | 14.57 | 14.75 | 14.39 | 14.68 | 4,420,347 | +0.14(+0.93%) |
Jun 20, 2019 | 14.59 | 14.80 | 14.42 | 14.55 | 2,704,653 | +0.12(+0.80%) |
Jun 19, 2019 | 14.48 | 14.56 | 14.32 | 14.43 | 2,341,801 | +0.03(+0.20%) |
Jun 18, 2019 | 14.40 | 14.74 | 14.33 | 14.40 | 3,715,450 | +0.08(+0.54%) |
Jun 17, 2019 | 14.37 | 14.49 | 14.24 | 14.33 | 2,224,989 | -0.02(-0.14%) |
Jun 14, 2019 | 14.42 | 14.46 | 14.19 | 14.35 | 2,401,268 | -0.08(-0.54%) |
Jun 13, 2019 | 14.42 | 14.65 | 14.33 | 14.42 | 2,223,745 | +0.05(+0.34%) |
Jun 12, 2019 | 14.38 | 14.62 | 14.24 | 14.37 | 2,115,700 | -0.06(-0.40%) |
Jun 11, 2019 | 14.41 | 14.74 | 14.38 | 14.43 | 3,472,924 | +0.12(+0.81%) |
Jun 10, 2019 | 14.50 | 14.79 | 14.23 | 14.32 | 5,046,767 | -0.12(-0.80%) |
Jun 07, 2019 | 14.30 | 14.55 | 14.20 | 14.43 | 3,063,612 | +0.18(+1.29%) |
Jun 06, 2019 | 14.19 | 14.59 | 13.92 | 14.25 | 5,098,966 | +0.21(+1.52%) |
Jun 05, 2019 | 13.99 | 14.18 | 13.53 | 14.04 | 6,555,196 | +0.08(+0.55%) |
Jun 04, 2019 | 13.58 | 14.04 | 13.45 | 13.96 | 6,030,593 | +0.53(+3.96%) |