Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.00 | 12.23 | 11.79 | 12.17 | 555,600 | +0.17(+1.42%) |
Aug 29, 2019 | 11.55 | 12.09 | 11.53 | 12.00 | 812,888 | +0.47(+4.08%) |
Aug 28, 2019 | 11.19 | 11.63 | 11.00 | 11.53 | 772,632 | +0.41(+3.69%) |
Aug 27, 2019 | 11.65 | 11.68 | 11.05 | 11.12 | 738,364 | -0.39(-3.39%) |
Aug 26, 2019 | 11.60 | 11.89 | 11.20 | 11.51 | 1,109,410 | -0.11(-0.95%) |
Aug 23, 2019 | 10.83 | 11.72 | 10.42 | 11.62 | 1,417,400 | +0.59(+5.35%) |
Aug 22, 2019 | 10.93 | 11.59 | 10.59 | 11.03 | 1,159,801 | +0.20(+1.85%) |
Aug 21, 2019 | 10.71 | 10.93 | 10.52 | 10.83 | 820,586 | +0.12(+1.12%) |
Aug 20, 2019 | 10.90 | 10.90 | 10.48 | 10.71 | 857,350 | -0.22(-2.01%) |
Aug 19, 2019 | 10.90 | 11.10 | 10.80 | 10.93 | 841,003 | +0.16(+1.49%) |
Aug 16, 2019 | 10.97 | 11.14 | 10.65 | 10.77 | 877,000 | -0.18(-1.64%) |
Aug 15, 2019 | 11.30 | 11.41 | 10.86 | 10.95 | 859,896 | -0.40(-3.52%) |
Aug 14, 2019 | 12.01 | 12.11 | 11.33 | 11.35 | 1,401,192 | -0.95(-7.72%) |
Aug 13, 2019 | 12.23 | 12.45 | 11.96 | 12.30 | 534,641 | +0.04(+0.33%) |
Aug 12, 2019 | 12.80 | 12.85 | 12.15 | 12.26 | 980,409 | -0.59(-4.59%) |
Aug 09, 2019 | 12.70 | 12.94 | 12.19 | 12.85 | 793,100 | +0.13(+1.02%) |
Aug 08, 2019 | 11.99 | 12.75 | 11.88 | 12.72 | 1,164,262 | +0.81(+6.80%) |
Aug 07, 2019 | 11.05 | 12.20 | 9.900 | 11.91 | 2,101,137 | -0.72(-5.70%) |
Aug 06, 2019 | 12.73 | 12.90 | 12.39 | 12.63 | 723,455 | -0.06(-0.47%) |
Aug 05, 2019 | 13.03 | 13.24 | 12.43 | 12.69 | 697,877 | -0.53(-4.01%) |
Aug 02, 2019 | 13.58 | 13.90 | 13.21 | 13.22 | 289,400 | -0.39(-2.87%) |
Aug 01, 2019 | 13.63 | 14.02 | 13.54 | 13.61 | 459,724 | +0.02(+0.15%) |
Jul 31, 2019 | 13.73 | 14.07 | 13.54 | 13.59 | 389,026 | -0.17(-1.24%) |
Jul 30, 2019 | 13.51 | 13.96 | 13.25 | 13.76 | 495,014 | -0.09(-0.65%) |
Jul 29, 2019 | 13.79 | 14.02 | 13.69 | 13.85 | 335,132 | -0.02(-0.14%) |
Jul 26, 2019 | 13.34 | 13.96 | 13.15 | 13.87 | 540,500 | +0.53(+3.97%) |
Jul 25, 2019 | 14.54 | 14.61 | 13.19 | 13.34 | 1,014,322 | -1.21(-8.32%) |
Jul 24, 2019 | 15.26 | 15.42 | 14.53 | 14.55 | 720,310 | -0.74(-4.84%) |
Jul 23, 2019 | 15.14 | 15.50 | 15.14 | 15.29 | 435,190 | +0.18(+1.19%) |
Jul 22, 2019 | 15.65 | 15.68 | 15.10 | 15.11 | 637,770 | -0.44(-2.83%) |
Jul 19, 2019 | 15.30 | 15.63 | 15.28 | 15.55 | 585,900 | +0.21(+1.37%) |
Jul 18, 2019 | 15.24 | 15.57 | 15.13 | 15.34 | 513,697 | +0.10(+0.66%) |
Jul 17, 2019 | 15.31 | 15.59 | 15.16 | 15.24 | 332,118 | -0.11(-0.72%) |
Jul 16, 2019 | 15.47 | 15.58 | 15.30 | 15.35 | 350,212 | -0.08(-0.52%) |
Jul 15, 2019 | 15.60 | 15.64 | 15.21 | 15.43 | 443,180 | -0.17(-1.09%) |
Jul 12, 2019 | 15.60 | 15.78 | 15.48 | 15.60 | 432,000 | -0.01(-0.06%) |
Jul 11, 2019 | 15.56 | 15.70 | 15.46 | 15.61 | 521,071 | +0.05(+0.32%) |
Jul 10, 2019 | 15.97 | 16.02 | 15.54 | 15.56 | 584,574 | -0.31(-1.95%) |
Jul 09, 2019 | 15.88 | 16.01 | 15.72 | 15.87 | 381,227 | -0.08(-0.50%) |
Jul 08, 2019 | 15.81 | 16.06 | 15.72 | 15.95 | 549,908 | +0.12(+0.76%) |
Jul 05, 2019 | 15.74 | 15.84 | 15.55 | 15.83 | 298,600 | +0.09(+0.57%) |
Jul 03, 2019 | 15.82 | 15.82 | 15.15 | 15.74 | 350,300 | -0.03(-0.19%) |
Jul 02, 2019 | 16.09 | 16.09 | 15.57 | 15.77 | 604,218 | -0.36(-2.23%) |
Jul 01, 2019 | 16.09 | 16.44 | 16.03 | 16.13 | 730,325 | +0.27(+1.70%) |
Jun 28, 2019 | 16.09 | 16.25 | 15.78 | 15.86 | 1,604,600 | -0.28(-1.73%) |
Jun 27, 2019 | 15.95 | 16.21 | 15.82 | 16.14 | 554,544 | +0.17(+1.06%) |
Jun 26, 2019 | 15.99 | 16.39 | 15.92 | 15.97 | 711,963 | +0.15(+0.95%) |
Jun 25, 2019 | 16.38 | 16.38 | 15.74 | 15.82 | 651,572 | -0.39(-2.41%) |
Jun 24, 2019 | 17.08 | 17.30 | 16.14 | 16.21 | 1,217,591 | -0.22(-1.34%) |
Jun 21, 2019 | 16.14 | 16.45 | 15.88 | 16.43 | 1,250,300 | +0.27(+1.67%) |
Jun 20, 2019 | 16.20 | 16.50 | 15.85 | 16.16 | 723,969 | +0.09(+0.56%) |
Jun 19, 2019 | 15.51 | 16.39 | 15.38 | 16.07 | 1,277,841 | +0.86(+5.65%) |
Jun 18, 2019 | 14.48 | 16.10 | 14.48 | 15.21 | 1,323,815 | +0.90(+6.29%) |
Jun 17, 2019 | 14.02 | 14.38 | 14.02 | 14.31 | 448,412 | +0.24(+1.71%) |
Jun 14, 2019 | 13.98 | 14.18 | 13.59 | 14.07 | 598,700 | +0.06(+0.43%) |
Jun 13, 2019 | 13.57 | 14.03 | 13.40 | 14.01 | 589,341 | +0.47(+3.47%) |
Jun 12, 2019 | 13.87 | 14.04 | 13.43 | 13.54 | 437,596 | -0.45(-3.22%) |
Jun 11, 2019 | 14.13 | 14.26 | 13.84 | 13.99 | 510,586 | -0.06(-0.43%) |
Jun 10, 2019 | 14.43 | 14.61 | 14.02 | 14.05 | 618,526 | -0.30(-2.09%) |
Jun 07, 2019 | 14.13 | 14.49 | 13.96 | 14.35 | 608,000 | +0.26(+1.85%) |
Jun 06, 2019 | 14.35 | 14.69 | 13.75 | 14.09 | 871,846 | -0.29(-2.02%) |
Jun 05, 2019 | 15.14 | 15.22 | 14.27 | 14.38 | 643,302 | -0.72(-4.77%) |
Jun 04, 2019 | 15.46 | 15.66 | 15.06 | 15.10 | 700,841 | -0.25(-1.63%) |