Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.62 | 16.91 | 16.48 | 16.75 | 2,810,502 | +0.25(+1.48%) |
Aug 29, 2019 | 17.07 | 17.14 | 16.27 | 16.51 | 4,432,302 | -0.48(-2.83%) |
Aug 28, 2019 | 17.17 | 17.31 | 16.67 | 16.99 | 4,653,046 | -0.13(-0.74%) |
Aug 27, 2019 | 16.21 | 17.26 | 16.14 | 17.11 | 7,886,451 | +1.19(+7.47%) |
Aug 26, 2019 | 15.97 | 16.30 | 15.83 | 15.93 | 3,773,602 | +0.08(+0.52%) |
Aug 23, 2019 | 15.31 | 15.89 | 15.25 | 15.84 | 4,002,856 | +0.68(+4.49%) |
Aug 22, 2019 | 15.24 | 15.34 | 15.14 | 15.16 | 1,622,132 | -0.17(-1.12%) |
Aug 21, 2019 | 15.13 | 15.44 | 15.05 | 15.34 | 2,375,176 | +0.09(+0.60%) |
Aug 20, 2019 | 14.87 | 15.38 | 14.85 | 15.24 | 2,175,642 | +0.48(+3.26%) |
Aug 19, 2019 | 14.59 | 15.02 | 14.42 | 14.76 | 3,540,292 | -0.22(-1.45%) |
Aug 16, 2019 | 15.17 | 15.40 | 14.89 | 14.98 | 3,380,466 | -0.41(-2.68%) |
Aug 15, 2019 | 15.13 | 15.49 | 15.00 | 15.39 | 2,564,467 | +0.21(+1.37%) |
Aug 14, 2019 | 15.56 | 15.64 | 15.17 | 15.19 | 3,906,362 | +0.04(+0.24%) |
Aug 13, 2019 | 15.66 | 15.76 | 14.75 | 15.15 | 5,532,296 | -0.25(-1.65%) |
Aug 12, 2019 | 15.60 | 15.85 | 15.34 | 15.40 | 4,635,016 | -0.05(-0.35%) |
Aug 09, 2019 | 15.67 | 15.73 | 15.45 | 15.46 | 2,520,193 | -0.23(-1.44%) |
Aug 08, 2019 | 15.10 | 15.81 | 14.82 | 15.68 | 4,224,911 | +0.31(+2.00%) |
Aug 07, 2019 | 15.71 | 15.80 | 15.24 | 15.38 | 6,944,203 | +0.27(+1.80%) |
Aug 06, 2019 | 15.05 | 15.32 | 14.79 | 15.10 | 4,627,913 | -0.01(-0.06%) |
Aug 05, 2019 | 15.10 | 15.61 | 15.01 | 15.11 | 5,285,132 | +0.53(+3.60%) |
Aug 02, 2019 | 14.87 | 15.00 | 14.51 | 14.59 | 4,301,159 | -0.49(-3.25%) |
Aug 01, 2019 | 13.51 | 15.18 | 13.27 | 15.08 | 9,099,705 | +1.31(+9.55%) |
Jul 31, 2019 | 14.37 | 14.47 | 13.68 | 13.76 | 4,514,149 | -0.78(-5.36%) |
Jul 30, 2019 | 14.51 | 14.65 | 14.38 | 14.54 | 2,616,982 | +0.14(+0.94%) |
Jul 29, 2019 | 14.33 | 14.44 | 14.13 | 14.41 | 2,029,474 | +0.19(+1.34%) |
Jul 26, 2019 | 14.30 | 14.44 | 14.13 | 14.22 | 2,141,088 | -0.01(-0.06%) |
Jul 25, 2019 | 14.70 | 14.99 | 14.10 | 14.23 | 5,080,058 | -0.63(-4.21%) |
Jul 24, 2019 | 14.33 | 14.88 | 14.22 | 14.85 | 4,949,210 | +0.71(+5.00%) |
Jul 23, 2019 | 14.28 | 14.51 | 14.00 | 14.14 | 3,754,932 | -0.08(-0.57%) |
Jul 22, 2019 | 14.05 | 14.31 | 13.84 | 14.23 | 3,451,757 | +0.32(+2.28%) |
Jul 19, 2019 | 14.01 | 14.25 | 13.73 | 13.91 | 5,888,434 | -0.09(-0.65%) |
Jul 18, 2019 | 13.75 | 14.06 | 13.40 | 14.00 | 8,551,692 | +0.44(+3.28%) |
Jul 17, 2019 | 13.07 | 13.64 | 12.78 | 13.55 | 8,457,596 | +0.86(+6.78%) |
Jul 16, 2019 | 11.95 | 12.82 | 11.89 | 12.69 | 8,592,049 | +0.74(+6.22%) |
Jul 15, 2019 | 11.94 | 11.97 | 11.73 | 11.95 | 2,150,836 | +0.10(+0.84%) |
Jul 12, 2019 | 11.64 | 11.87 | 11.57 | 11.85 | 2,049,374 | +0.21(+1.79%) |
Jul 11, 2019 | 11.99 | 12.06 | 11.57 | 11.64 | 3,515,449 | -0.38(-3.17%) |
Jul 10, 2019 | 11.96 | 12.02 | 11.76 | 12.02 | 2,791,533 | +0.23(+1.92%) |
Jul 09, 2019 | 11.44 | 11.80 | 11.43 | 11.80 | 2,243,726 | +0.30(+2.60%) |
Jul 08, 2019 | 11.77 | 11.82 | 11.50 | 11.50 | 2,156,668 | -0.20(-1.70%) |
Jul 05, 2019 | 11.62 | 11.75 | 11.32 | 11.70 | 2,957,240 | -0.04(-0.31%) |
Jul 03, 2019 | 11.87 | 11.92 | 11.59 | 11.73 | 1,769,046 | -0.08(-0.69%) |
Jul 02, 2019 | 11.46 | 11.89 | 11.27 | 11.82 | 3,658,481 | +0.44(+3.90%) |
Jul 01, 2019 | 11.49 | 11.61 | 11.23 | 11.37 | 2,794,875 | -0.33(-2.79%) |
Jun 28, 2019 | 11.71 | 11.73 | 11.52 | 11.70 | 2,120,008 | +0.01(+0.08%) |
Jun 27, 2019 | 11.72 | 11.79 | 11.62 | 11.69 | 1,734,588 | -0.13(-1.07%) |
Jun 26, 2019 | 11.68 | 12.03 | 11.65 | 11.82 | 2,720,656 | -0.09(-0.76%) |
Jun 25, 2019 | 12.23 | 12.34 | 11.72 | 11.91 | 5,153,448 | -0.18(-1.50%) |
Jun 24, 2019 | 11.86 | 12.12 | 11.73 | 12.09 | 5,160,883 | +0.44(+3.81%) |
Jun 21, 2019 | 11.46 | 11.66 | 11.26 | 11.64 | 5,739,330 | +0.25(+2.23%) |
Jun 20, 2019 | 11.16 | 11.44 | 11.08 | 11.39 | 7,675,483 | +0.72(+6.71%) |
Jun 19, 2019 | 10.62 | 10.78 | 10.52 | 10.67 | 3,080,390 | -0.02(-0.17%) |
Jun 18, 2019 | 10.84 | 10.88 | 10.50 | 10.69 | 2,548,498 | +0.02(+0.17%) |
Jun 17, 2019 | 10.52 | 10.70 | 10.50 | 10.67 | 2,017,515 | +0.14(+1.29%) |
Jun 14, 2019 | 10.69 | 10.73 | 10.40 | 10.54 | 3,111,420 | -0.05(-0.51%) |
Jun 13, 2019 | 10.41 | 10.60 | 10.36 | 10.59 | 1,989,052 | +0.16(+1.56%) |
Jun 12, 2019 | 10.33 | 10.51 | 10.28 | 10.43 | 1,452,446 | +0.17(+1.68%) |
Jun 11, 2019 | 10.04 | 10.38 | 10.01 | 10.26 | 1,957,247 | +0.24(+2.35%) |
Jun 10, 2019 | 10.29 | 10.32 | 10.01 | 10.02 | 2,706,328 | -0.48(-4.57%) |
Jun 07, 2019 | 10.50 | 10.67 | 10.43 | 10.50 | 2,484,655 | +0.12(+1.13%) |
Jun 06, 2019 | 10.52 | 10.57 | 10.28 | 10.38 | 2,485,061 | -0.08(-0.78%) |
Jun 05, 2019 | 10.56 | 10.66 | 10.21 | 10.47 | 4,624,473 | +0.09(+0.87%) |
Jun 04, 2019 | 10.30 | 10.41 | 10.20 | 10.37 | 2,485,086 | -0.01(-0.09%) |