Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.43 | 12.54 | 12.35 | 12.40 | 4,721,528 | +0.06(+0.51%) |
Aug 29, 2019 | 12.36 | 12.42 | 12.28 | 12.34 | 5,392,629 | +0.15(+1.23%) |
Aug 28, 2019 | 12.01 | 12.29 | 11.98 | 12.19 | 6,604,496 | +0.09(+0.78%) |
Aug 27, 2019 | 12.44 | 12.55 | 11.98 | 12.09 | 12,405,489 | -0.29(-2.36%) |
Aug 26, 2019 | 12.48 | 12.53 | 12.31 | 12.39 | 8,623,684 | +0.05(+0.38%) |
Aug 23, 2019 | 12.50 | 12.61 | 12.29 | 12.34 | 7,241,735 | -0.22(-1.76%) |
Aug 22, 2019 | 12.39 | 12.67 | 12.36 | 12.56 | 6,498,512 | +0.26(+2.12%) |
Aug 21, 2019 | 12.34 | 12.38 | 12.22 | 12.30 | 4,789,306 | +0.09(+0.78%) |
Aug 20, 2019 | 12.33 | 12.42 | 12.19 | 12.20 | 6,024,577 | -0.21(-1.66%) |
Aug 19, 2019 | 12.58 | 12.62 | 12.39 | 12.41 | 5,677,089 | +0.05(+0.38%) |
Aug 16, 2019 | 12.13 | 12.43 | 12.13 | 12.36 | 4,766,089 | +0.36(+2.96%) |
Aug 15, 2019 | 12.21 | 12.30 | 11.97 | 12.01 | 5,589,696 | -0.09(-0.78%) |
Aug 14, 2019 | 12.15 | 12.28 | 12.00 | 12.10 | 8,492,940 | -0.42(-3.34%) |
Aug 13, 2019 | 12.44 | 12.80 | 12.29 | 12.52 | 9,908,406 | +0.08(+0.62%) |
Aug 12, 2019 | 12.50 | 12.52 | 12.23 | 12.44 | 7,522,604 | -0.24(-1.89%) |
Aug 09, 2019 | 13.11 | 13.15 | 12.63 | 12.68 | 8,694,064 | -0.54(-4.10%) |
Aug 08, 2019 | 13.19 | 13.26 | 13.08 | 13.23 | 4,936,347 | +0.17(+1.31%) |
Aug 07, 2019 | 13.02 | 13.11 | 12.54 | 13.06 | 12,243,923 | -0.29(-2.21%) |
Aug 06, 2019 | 13.46 | 13.50 | 13.18 | 13.35 | 7,189,713 | +0.05(+0.35%) |
Aug 05, 2019 | 13.50 | 13.57 | 13.14 | 13.30 | 8,296,970 | -0.52(-3.76%) |
Aug 02, 2019 | 13.87 | 14.02 | 13.71 | 13.82 | 6,979,128 | -0.14(-1.00%) |
Aug 01, 2019 | 14.77 | 14.77 | 13.94 | 13.96 | 10,556,870 | -0.91(-6.10%) |
Jul 31, 2019 | 15.01 | 15.01 | 14.69 | 14.87 | 22,309,046 | -0.14(-0.93%) |
Jul 30, 2019 | 14.82 | 15.01 | 14.57 | 15.01 | 6,722,678 | +0.03(+0.21%) |
Jul 29, 2019 | 15.15 | 15.18 | 14.91 | 14.98 | 8,127,984 | -0.22(-1.43%) |
Jul 26, 2019 | 15.05 | 15.20 | 14.86 | 15.19 | 6,917,305 | +0.06(+0.41%) |
Jul 25, 2019 | 15.64 | 15.75 | 14.79 | 15.13 | 11,268,588 | -0.41(-2.64%) |
Jul 24, 2019 | 15.15 | 15.61 | 15.14 | 15.54 | 9,403,691 | +0.30(+1.98%) |
Jul 23, 2019 | 15.22 | 15.32 | 15.09 | 15.24 | 6,671,865 | +0.12(+0.77%) |
Jul 22, 2019 | 15.32 | 15.39 | 14.99 | 15.12 | 6,620,001 | -0.19(-1.26%) |
Jul 19, 2019 | 15.29 | 15.51 | 15.29 | 15.32 | 4,685,450 | +0.08(+0.51%) |
Jul 18, 2019 | 15.05 | 15.26 | 15.02 | 15.24 | 5,044,794 | +0.17(+1.13%) |
Jul 17, 2019 | 15.34 | 15.40 | 14.94 | 15.07 | 6,605,241 | -0.35(-2.26%) |
Jul 16, 2019 | 15.64 | 15.64 | 15.40 | 15.42 | 6,112,440 | -0.17(-1.09%) |
Jul 15, 2019 | 15.61 | 15.83 | 15.55 | 15.59 | 5,270,518 | -0.01(-0.05%) |
Jul 12, 2019 | 15.43 | 15.72 | 15.42 | 15.60 | 6,102,236 | +0.26(+1.67%) |
Jul 11, 2019 | 15.74 | 15.78 | 15.24 | 15.34 | 9,113,385 | -0.49(-3.08%) |
Jul 10, 2019 | 16.05 | 16.14 | 15.78 | 15.83 | 5,711,801 | -0.15(-0.97%) |
Jul 09, 2019 | 15.84 | 16.06 | 15.78 | 15.98 | 5,008,617 | +0.03(+0.19%) |
Jul 08, 2019 | 16.09 | 16.22 | 15.91 | 15.95 | 5,159,809 | -0.29(-1.81%) |
Jul 05, 2019 | 16.18 | 16.34 | 16.15 | 16.25 | 3,553,130 | +0.12(+0.72%) |
Jul 03, 2019 | 15.98 | 16.27 | 15.96 | 16.13 | 2,957,608 | +0.22(+1.36%) |
Jul 02, 2019 | 15.87 | 15.98 | 15.83 | 15.91 | 15,037,775 | +0.00(+0.00%) |
Jul 01, 2019 | 16.09 | 16.15 | 15.70 | 15.91 | 6,072,292 | +0.06(+0.39%) |
Jun 28, 2019 | 15.91 | 16.01 | 15.73 | 15.85 | 6,842,445 | +0.08(+0.49%) |
Jun 27, 2019 | 15.65 | 15.88 | 15.65 | 15.77 | 4,927,062 | +0.20(+1.29%) |
Jun 26, 2019 | 15.60 | 15.67 | 15.43 | 15.57 | 7,624,025 | +0.07(+0.45%) |
Jun 25, 2019 | 15.77 | 15.78 | 15.46 | 15.50 | 5,711,560 | -0.35(-2.20%) |
Jun 24, 2019 | 15.96 | 16.22 | 15.83 | 15.85 | 4,301,975 | -0.10(-0.63%) |
Jun 21, 2019 | 16.03 | 16.23 | 15.84 | 15.95 | 7,847,244 | -0.12(-0.72%) |
Jun 20, 2019 | 15.92 | 16.12 | 15.86 | 16.07 | 3,710,491 | +0.31(+1.97%) |
Jun 19, 2019 | 15.90 | 16.00 | 15.70 | 15.76 | 4,367,777 | -0.01(-0.05%) |
Jun 18, 2019 | 15.65 | 15.99 | 15.57 | 15.77 | 5,728,216 | +0.15(+0.99%) |
Jun 17, 2019 | 15.98 | 15.98 | 15.56 | 15.61 | 4,805,518 | -0.38(-2.37%) |
Jun 14, 2019 | 15.95 | 16.04 | 15.70 | 15.99 | 3,811,397 | +0.04(+0.24%) |
Jun 13, 2019 | 15.90 | 16.01 | 15.72 | 15.95 | 4,757,889 | +0.09(+0.59%) |
Jun 12, 2019 | 15.97 | 16.00 | 15.68 | 15.86 | 4,450,010 | -0.11(-0.68%) |
Jun 11, 2019 | 16.04 | 16.29 | 15.88 | 15.97 | 6,052,911 | +0.10(+0.63%) |
Jun 10, 2019 | 16.08 | 16.13 | 15.77 | 15.87 | 6,922,312 | -0.08(-0.49%) |
Jun 07, 2019 | 15.88 | 16.08 | 15.87 | 15.95 | 5,732,454 | -0.14(-0.87%) |
Jun 06, 2019 | 15.92 | 16.15 | 15.88 | 16.08 | 6,141,015 | +0.11(+0.68%) |
Jun 05, 2019 | 16.06 | 16.10 | 15.70 | 15.98 | 6,537,718 | -0.06(-0.39%) |
Jun 04, 2019 | 15.77 | 16.05 | 15.61 | 16.04 | 5,624,749 | +0.55(+3.55%) |