Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.78 | 12.02 | 11.63 | 11.74 | 4,419,984 | +0.00(+0.00%) |
Aug 29, 2019 | 11.73 | 11.93 | 11.64 | 11.74 | 3,869,578 | +0.09(+0.74%) |
Aug 28, 2019 | 11.54 | 11.68 | 11.48 | 11.66 | 3,723,843 | +0.05(+0.44%) |
Aug 27, 2019 | 11.87 | 11.90 | 11.48 | 11.60 | 4,583,283 | -0.20(-1.68%) |
Aug 26, 2019 | 11.79 | 11.89 | 11.65 | 11.80 | 5,356,093 | +0.07(+0.59%) |
Aug 23, 2019 | 12.03 | 12.09 | 11.66 | 11.73 | 9,027,725 | -0.45(-3.67%) |
Aug 22, 2019 | 12.10 | 12.25 | 12.04 | 12.18 | 4,767,359 | +0.15(+1.21%) |
Aug 21, 2019 | 12.04 | 12.22 | 11.97 | 12.03 | 5,878,938 | +0.16(+1.38%) |
Aug 20, 2019 | 11.81 | 11.96 | 11.66 | 11.87 | 4,967,821 | +0.01(+0.07%) |
Aug 19, 2019 | 11.97 | 12.13 | 11.85 | 11.86 | 5,376,077 | +0.15(+1.32%) |
Aug 16, 2019 | 11.46 | 11.77 | 11.36 | 11.71 | 7,062,435 | +0.44(+3.89%) |
Aug 15, 2019 | 12.00 | 12.03 | 11.14 | 11.27 | 12,708,425 | -0.70(-5.89%) |
Aug 14, 2019 | 12.22 | 12.28 | 11.86 | 11.97 | 8,666,781 | -0.55(-4.39%) |
Aug 13, 2019 | 12.45 | 13.12 | 12.34 | 12.52 | 10,999,721 | +0.03(+0.21%) |
Aug 12, 2019 | 12.74 | 12.77 | 12.28 | 12.50 | 6,234,640 | -0.33(-2.55%) |
Aug 09, 2019 | 12.66 | 12.89 | 12.52 | 12.83 | 3,550,151 | +0.07(+0.53%) |
Aug 08, 2019 | 12.76 | 13.02 | 12.66 | 12.76 | 8,347,795 | +0.20(+1.63%) |
Aug 07, 2019 | 12.58 | 12.71 | 12.28 | 12.55 | 7,584,150 | -0.24(-1.86%) |
Aug 06, 2019 | 12.93 | 13.06 | 12.68 | 12.79 | 11,118,076 | +0.03(+0.20%) |
Aug 05, 2019 | 12.69 | 12.95 | 12.54 | 12.77 | 7,708,799 | -0.14(-1.06%) |
Aug 02, 2019 | 12.69 | 12.98 | 12.69 | 12.90 | 8,315,490 | +0.09(+0.73%) |
Aug 01, 2019 | 13.96 | 13.96 | 12.34 | 12.81 | 16,206,929 | -0.89(-6.46%) |
Jul 31, 2019 | 13.52 | 13.79 | 13.39 | 13.69 | 9,074,254 | +0.17(+1.26%) |
Jul 30, 2019 | 13.38 | 13.57 | 13.08 | 13.52 | 7,135,606 | +0.05(+0.38%) |
Jul 29, 2019 | 13.73 | 13.84 | 13.32 | 13.47 | 5,323,305 | -0.28(-2.04%) |
Jul 26, 2019 | 13.73 | 13.88 | 13.51 | 13.75 | 4,232,358 | +0.03(+0.19%) |
Jul 25, 2019 | 14.00 | 14.15 | 13.68 | 13.73 | 5,970,181 | -0.37(-2.60%) |
Jul 24, 2019 | 13.82 | 14.09 | 13.70 | 14.09 | 3,876,485 | +0.31(+2.22%) |
Jul 23, 2019 | 13.63 | 13.81 | 13.56 | 13.79 | 2,736,620 | +0.20(+1.44%) |
Jul 22, 2019 | 14.15 | 14.17 | 13.58 | 13.59 | 3,167,867 | -0.48(-3.39%) |
Jul 19, 2019 | 14.09 | 14.25 | 14.00 | 14.07 | 3,814,174 | +0.06(+0.43%) |
Jul 18, 2019 | 14.03 | 14.10 | 13.69 | 14.01 | 14,619,590 | -0.03(-0.18%) |
Jul 17, 2019 | 14.34 | 14.44 | 14.03 | 14.03 | 5,338,945 | -0.37(-2.60%) |
Jul 16, 2019 | 14.19 | 14.54 | 14.10 | 14.41 | 5,560,637 | +0.26(+1.87%) |
Jul 15, 2019 | 13.98 | 14.22 | 13.95 | 14.14 | 4,347,927 | +0.20(+1.47%) |
Jul 12, 2019 | 13.69 | 14.03 | 13.67 | 13.94 | 5,035,942 | +0.26(+1.87%) |
Jul 11, 2019 | 13.91 | 13.92 | 13.53 | 13.69 | 6,808,763 | -0.22(-1.59%) |
Jul 10, 2019 | 14.55 | 14.55 | 13.88 | 13.91 | 6,483,617 | -0.71(-4.89%) |
Jul 09, 2019 | 14.81 | 14.84 | 14.54 | 14.62 | 3,220,748 | -0.24(-1.60%) |
Jul 08, 2019 | 14.53 | 14.89 | 14.53 | 14.86 | 5,961,462 | +0.07(+0.46%) |
Jul 05, 2019 | 14.76 | 14.85 | 14.56 | 14.79 | 2,006,433 | +0.00(+0.00%) |
Jul 03, 2019 | 14.44 | 14.80 | 14.40 | 14.79 | 1,814,673 | +0.40(+2.78%) |
Jul 02, 2019 | 14.43 | 14.63 | 14.34 | 14.39 | 3,000,909 | -0.05(-0.35%) |
Jul 01, 2019 | 14.83 | 15.06 | 14.26 | 14.44 | 4,966,352 | -0.21(-1.45%) |
Jun 28, 2019 | 14.54 | 14.71 | 14.47 | 14.66 | 5,480,680 | +0.20(+1.35%) |
Jun 27, 2019 | 14.52 | 14.58 | 14.24 | 14.46 | 3,383,118 | +0.06(+0.41%) |
Jun 26, 2019 | 14.18 | 14.60 | 14.11 | 14.40 | 3,854,317 | +0.23(+1.62%) |
Jun 25, 2019 | 14.28 | 14.33 | 14.08 | 14.17 | 3,581,063 | -0.04(-0.30%) |
Jun 24, 2019 | 14.87 | 14.97 | 14.15 | 14.21 | 5,132,693 | -0.78(-5.22%) |
Jun 21, 2019 | 14.94 | 15.05 | 14.69 | 15.00 | 7,013,000 | +0.06(+0.40%) |
Jun 20, 2019 | 14.81 | 14.95 | 14.71 | 14.94 | 3,367,081 | +0.27(+1.86%) |
Jun 19, 2019 | 14.75 | 14.80 | 14.42 | 14.66 | 4,556,688 | -0.10(-0.69%) |
Jun 18, 2019 | 14.47 | 14.80 | 14.40 | 14.77 | 4,243,815 | +0.43(+2.97%) |
Jun 17, 2019 | 14.09 | 14.60 | 14.05 | 14.34 | 5,086,488 | +0.22(+1.57%) |
Jun 14, 2019 | 13.89 | 14.18 | 13.70 | 14.12 | 3,965,045 | +0.15(+1.10%) |
Jun 13, 2019 | 13.75 | 13.99 | 13.67 | 13.97 | 2,752,192 | +0.29(+2.12%) |
Jun 12, 2019 | 13.97 | 13.98 | 13.54 | 13.68 | 3,533,592 | -0.29(-2.07%) |
Jun 11, 2019 | 14.04 | 14.19 | 13.97 | 13.97 | 3,313,554 | +0.06(+0.43%) |
Jun 10, 2019 | 13.91 | 14.14 | 13.85 | 13.91 | 2,915,259 | +0.08(+0.55%) |
Jun 07, 2019 | 13.67 | 13.89 | 13.49 | 13.83 | 4,503,783 | +0.16(+1.18%) |
Jun 06, 2019 | 13.50 | 13.72 | 13.41 | 13.67 | 3,987,112 | +0.13(+0.94%) |
Jun 05, 2019 | 13.59 | 13.74 | 13.21 | 13.54 | 5,209,545 | +0.15(+1.14%) |
Jun 04, 2019 | 12.84 | 13.42 | 12.79 | 13.39 | 4,387,127 | +0.71(+5.57%) |