Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.80 | 12.96 | 12.69 | 12.87 | 581,800 | +0.13(+1.02%) |
Aug 29, 2019 | 12.50 | 12.87 | 12.50 | 12.74 | 699,802 | +0.37(+2.99%) |
Aug 28, 2019 | 12.03 | 12.61 | 11.96 | 12.37 | 638,324 | +0.32(+2.66%) |
Aug 27, 2019 | 12.09 | 12.43 | 11.72 | 12.05 | 660,736 | +0.13(+1.09%) |
Aug 26, 2019 | 11.89 | 12.11 | 11.62 | 11.92 | 680,975 | +0.07(+0.59%) |
Aug 23, 2019 | 12.62 | 12.81 | 11.79 | 11.85 | 987,400 | -0.91(-7.13%) |
Aug 22, 2019 | 11.33 | 13.06 | 11.33 | 12.76 | 1,608,327 | +1.59(+14.23%) |
Aug 21, 2019 | 11.39 | 11.43 | 11.03 | 11.17 | 873,576 | -0.15(-1.33%) |
Aug 20, 2019 | 11.41 | 11.83 | 11.31 | 11.32 | 575,016 | -0.17(-1.48%) |
Aug 19, 2019 | 11.06 | 11.56 | 11.06 | 11.49 | 1,354,848 | +0.51(+4.64%) |
Aug 16, 2019 | 11.27 | 11.52 | 10.92 | 10.98 | 1,063,900 | +0.06(+0.55%) |
Aug 15, 2019 | 11.37 | 11.48 | 10.83 | 10.92 | 648,325 | -0.46(-4.04%) |
Aug 14, 2019 | 11.85 | 11.98 | 11.27 | 11.38 | 906,917 | -0.72(-5.95%) |
Aug 13, 2019 | 12.03 | 12.42 | 12.03 | 12.10 | 463,065 | +0.07(+0.58%) |
Aug 12, 2019 | 12.90 | 12.97 | 11.98 | 12.03 | 555,943 | -0.87(-6.74%) |
Aug 09, 2019 | 12.85 | 13.22 | 12.85 | 12.90 | 755,400 | +0.07(+0.55%) |
Aug 08, 2019 | 12.86 | 13.07 | 12.75 | 12.83 | 584,239 | +0.05(+0.39%) |
Aug 07, 2019 | 12.57 | 13.15 | 12.37 | 12.78 | 745,655 | +0.00(+0.00%) |
Aug 06, 2019 | 13.15 | 13.48 | 12.76 | 12.78 | 1,006,932 | -0.31(-2.37%) |
Aug 05, 2019 | 12.95 | 13.43 | 12.77 | 13.09 | 732,923 | -0.11(-0.83%) |
Aug 02, 2019 | 15.00 | 15.00 | 12.60 | 13.20 | 1,796,300 | -1.01(-7.11%) |
Aug 01, 2019 | 14.94 | 14.99 | 14.16 | 14.21 | 1,101,221 | -0.81(-5.39%) |
Jul 31, 2019 | 15.21 | 15.59 | 14.98 | 15.02 | 661,909 | -0.28(-1.83%) |
Jul 30, 2019 | 16.04 | 16.16 | 15.18 | 15.30 | 553,045 | -0.85(-5.26%) |
Jul 29, 2019 | 15.72 | 16.17 | 15.31 | 16.15 | 818,289 | +0.48(+3.06%) |
Jul 26, 2019 | 15.34 | 15.93 | 15.34 | 15.67 | 588,800 | +0.41(+2.69%) |
Jul 25, 2019 | 15.79 | 15.90 | 15.25 | 15.26 | 635,337 | -0.38(-2.43%) |
Jul 24, 2019 | 15.78 | 15.88 | 15.37 | 15.64 | 874,307 | -0.16(-1.01%) |
Jul 23, 2019 | 16.54 | 16.65 | 15.76 | 15.80 | 1,405,438 | -0.74(-4.47%) |
Jul 22, 2019 | 17.79 | 17.90 | 16.49 | 16.54 | 977,323 | -1.17(-6.61%) |
Jul 19, 2019 | 18.08 | 18.22 | 17.68 | 17.71 | 607,900 | -0.48(-2.64%) |
Jul 18, 2019 | 18.55 | 18.72 | 17.63 | 18.19 | 883,838 | -0.44(-2.36%) |
Jul 17, 2019 | 18.47 | 19.58 | 18.14 | 18.63 | 1,832,138 | +0.23(+1.25%) |
Jul 16, 2019 | 17.48 | 18.64 | 17.26 | 18.40 | 1,019,972 | +0.95(+5.44%) |
Jul 15, 2019 | 17.80 | 17.90 | 17.31 | 17.45 | 1,487,946 | -0.45(-2.51%) |
Jul 12, 2019 | 17.76 | 18.15 | 17.63 | 17.90 | 471,100 | +0.19(+1.07%) |
Jul 11, 2019 | 17.77 | 17.94 | 17.50 | 17.71 | 599,361 | -0.02(-0.11%) |
Jul 10, 2019 | 18.21 | 18.49 | 17.70 | 17.73 | 546,210 | -0.28(-1.55%) |
Jul 09, 2019 | 17.98 | 18.41 | 17.90 | 18.01 | 422,906 | -0.07(-0.39%) |
Jul 08, 2019 | 18.61 | 18.93 | 18.04 | 18.08 | 386,736 | -0.50(-2.69%) |
Jul 05, 2019 | 18.15 | 18.65 | 18.05 | 18.58 | 792,400 | +0.28(+1.53%) |
Jul 03, 2019 | 17.87 | 18.34 | 17.77 | 18.30 | 245,200 | +0.45(+2.52%) |
Jul 02, 2019 | 18.42 | 18.61 | 17.74 | 17.85 | 391,272 | -0.68(-3.67%) |
Jul 01, 2019 | 18.34 | 18.53 | 17.95 | 18.53 | 499,910 | +0.56(+3.12%) |
Jun 28, 2019 | 18.17 | 18.45 | 17.94 | 17.97 | 1,519,900 | -0.13(-0.72%) |
Jun 27, 2019 | 17.87 | 18.35 | 17.76 | 18.10 | 908,861 | +0.19(+1.06%) |
Jun 26, 2019 | 18.83 | 19.21 | 17.89 | 17.91 | 454,395 | -0.92(-4.89%) |
Jun 25, 2019 | 19.09 | 19.15 | 18.68 | 18.83 | 325,794 | -1.17(-5.85%) |
Jun 24, 2019 | 19.98 | 20.00 | 19.13 | 20.00 | 365,314 | +0.28(+1.42%) |
Jun 21, 2019 | 20.01 | 20.06 | 19.48 | 19.72 | 649,100 | -0.45(-2.23%) |
Jun 20, 2019 | 20.40 | 20.56 | 20.09 | 20.17 | 477,195 | +0.04(+0.20%) |
Jun 19, 2019 | 19.75 | 20.19 | 19.60 | 20.13 | 438,556 | +0.34(+1.72%) |
Jun 18, 2019 | 19.20 | 19.91 | 19.09 | 19.79 | 515,053 | +0.77(+4.05%) |
Jun 17, 2019 | 18.97 | 19.25 | 18.81 | 19.02 | 352,343 | +0.02(+0.11%) |
Jun 14, 2019 | 18.51 | 19.06 | 18.28 | 19.00 | 313,900 | +0.40(+2.15%) |
Jun 13, 2019 | 18.73 | 19.25 | 18.57 | 18.60 | 425,801 | -0.01(-0.05%) |
Jun 12, 2019 | 18.62 | 18.94 | 18.11 | 18.61 | 461,376 | -0.14(-0.75%) |
Jun 11, 2019 | 18.00 | 18.81 | 17.90 | 18.75 | 1,003,505 | +1.26(+7.20%) |
Jun 10, 2019 | 17.30 | 17.81 | 17.28 | 17.49 | 1,019,300 | +0.22(+1.27%) |
Jun 07, 2019 | 17.48 | 17.55 | 17.14 | 17.27 | 984,000 | -0.16(-0.92%) |
Jun 06, 2019 | 17.93 | 18.23 | 17.32 | 17.43 | 714,142 | -0.45(-2.52%) |
Jun 05, 2019 | 18.86 | 19.04 | 17.84 | 17.88 | 715,224 | -0.87(-4.64%) |
Jun 04, 2019 | 18.63 | 18.87 | 18.47 | 18.75 | 336,927 | +0.31(+1.68%) |