Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.81 | 13.90 | 13.03 | 13.22 | 60,600 | -0.41(-3.01%) |
Aug 29, 2019 | 13.20 | 13.74 | 12.95 | 13.63 | 28,614 | +0.59(+4.52%) |
Aug 28, 2019 | 12.73 | 13.30 | 12.73 | 13.04 | 45,921 | -0.20(-1.51%) |
Aug 27, 2019 | 13.13 | 13.52 | 12.74 | 13.24 | 30,910 | +0.04(+0.30%) |
Aug 26, 2019 | 12.73 | 13.48 | 12.52 | 13.20 | 48,841 | +0.63(+5.01%) |
Aug 23, 2019 | 12.96 | 13.14 | 12.32 | 12.57 | 38,300 | -0.51(-3.90%) |
Aug 22, 2019 | 12.90 | 13.40 | 12.66 | 13.08 | 26,586 | +0.32(+2.51%) |
Aug 21, 2019 | 12.44 | 13.42 | 12.23 | 12.76 | 45,908 | +0.43(+3.49%) |
Aug 20, 2019 | 12.29 | 12.53 | 11.84 | 12.33 | 22,167 | +0.08(+0.65%) |
Aug 19, 2019 | 11.89 | 12.63 | 11.83 | 12.25 | 45,171 | +0.41(+3.46%) |
Aug 16, 2019 | 11.99 | 12.08 | 11.60 | 11.84 | 17,700 | +0.03(+0.25%) |
Aug 15, 2019 | 11.56 | 12.03 | 11.16 | 11.81 | 53,275 | +0.35(+3.05%) |
Aug 14, 2019 | 11.93 | 12.17 | 11.28 | 11.46 | 119,505 | -0.68(-5.60%) |
Aug 13, 2019 | 11.66 | 12.28 | 11.59 | 12.14 | 123,653 | +0.45(+3.85%) |
Aug 12, 2019 | 11.52 | 11.80 | 11.35 | 11.69 | 64,257 | +0.20(+1.74%) |
Aug 09, 2019 | 11.85 | 12.03 | 11.36 | 11.49 | 133,600 | -0.33(-2.79%) |
Aug 08, 2019 | 12.29 | 12.38 | 11.63 | 11.82 | 151,059 | -0.38(-3.11%) |
Aug 07, 2019 | 13.10 | 13.10 | 12.06 | 12.20 | 103,806 | -0.78(-6.01%) |
Aug 06, 2019 | 12.87 | 13.03 | 12.26 | 12.98 | 54,086 | +0.03(+0.23%) |
Aug 05, 2019 | 12.87 | 13.13 | 12.75 | 12.95 | 65,254 | -0.08(-0.61%) |
Aug 02, 2019 | 12.94 | 13.23 | 12.79 | 13.03 | 90,700 | +0.09(+0.70%) |
Aug 01, 2019 | 13.19 | 13.55 | 12.81 | 12.94 | 53,620 | -0.23(-1.75%) |
Jul 31, 2019 | 13.91 | 14.03 | 13.14 | 13.17 | 55,651 | -0.75(-5.39%) |
Jul 30, 2019 | 13.87 | 14.13 | 13.79 | 13.92 | 41,577 | -0.06(-0.43%) |
Jul 29, 2019 | 14.44 | 14.44 | 13.76 | 13.98 | 26,709 | -0.42(-2.92%) |
Jul 26, 2019 | 14.05 | 14.48 | 13.76 | 14.40 | 48,100 | +0.41(+2.93%) |
Jul 25, 2019 | 14.74 | 14.75 | 13.85 | 13.99 | 46,477 | -0.81(-5.47%) |
Jul 24, 2019 | 14.51 | 14.85 | 14.11 | 14.80 | 47,869 | +0.49(+3.42%) |
Jul 23, 2019 | 14.28 | 14.66 | 14.19 | 14.31 | 9,416 | +0.05(+0.35%) |
Jul 22, 2019 | 15.17 | 15.33 | 14.06 | 14.26 | 22,237 | -0.93(-6.12%) |
Jul 19, 2019 | 15.19 | 15.62 | 14.98 | 15.19 | 39,800 | -0.05(-0.33%) |
Jul 18, 2019 | 15.15 | 15.54 | 15.03 | 15.24 | 40,041 | +0.02(+0.13%) |
Jul 17, 2019 | 15.10 | 15.50 | 14.67 | 15.22 | 66,473 | +0.10(+0.66%) |
Jul 16, 2019 | 14.88 | 15.34 | 14.78 | 15.12 | 52,322 | +0.35(+2.37%) |
Jul 15, 2019 | 14.70 | 15.00 | 14.46 | 14.77 | 31,063 | +0.07(+0.48%) |
Jul 12, 2019 | 14.41 | 14.85 | 14.39 | 14.70 | 53,200 | +0.35(+2.44%) |
Jul 11, 2019 | 15.39 | 15.49 | 14.27 | 14.35 | 67,783 | -1.08(-7.00%) |
Jul 10, 2019 | 15.10 | 15.94 | 14.90 | 15.43 | 70,220 | +0.40(+2.66%) |
Jul 09, 2019 | 15.17 | 15.45 | 14.87 | 15.03 | 28,015 | -0.24(-1.57%) |
Jul 08, 2019 | 14.72 | 15.89 | 14.69 | 15.27 | 80,008 | +0.45(+3.04%) |
Jul 05, 2019 | 14.18 | 14.94 | 14.18 | 14.82 | 45,100 | +0.55(+3.85%) |
Jul 03, 2019 | 13.64 | 14.41 | 13.64 | 14.27 | 16,900 | +0.69(+5.08%) |
Jul 02, 2019 | 13.75 | 13.91 | 13.27 | 13.58 | 144,364 | -0.16(-1.16%) |
Jul 01, 2019 | 13.78 | 14.35 | 13.53 | 13.74 | 126,386 | -0.06(-0.43%) |
Jun 28, 2019 | 14.50 | 14.96 | 13.78 | 13.80 | 847,300 | -0.81(-5.54%) |
Jun 27, 2019 | 14.47 | 14.69 | 14.15 | 14.61 | 51,542 | +0.09(+0.62%) |
Jun 26, 2019 | 13.85 | 14.79 | 13.85 | 14.52 | 81,827 | +0.57(+4.09%) |
Jun 25, 2019 | 14.42 | 14.54 | 13.94 | 13.95 | 52,539 | -0.41(-2.86%) |
Jun 24, 2019 | 14.20 | 14.74 | 14.20 | 14.36 | 62,223 | +0.05(+0.35%) |
Jun 21, 2019 | 15.01 | 15.27 | 14.16 | 14.31 | 252,700 | -0.66(-4.41%) |
Jun 20, 2019 | 15.84 | 16.00 | 14.97 | 14.97 | 82,534 | -0.71(-4.53%) |
Jun 19, 2019 | 15.95 | 16.00 | 15.03 | 15.68 | 100,758 | -0.18(-1.13%) |
Jun 18, 2019 | 15.25 | 15.89 | 15.18 | 15.86 | 121,518 | +0.68(+4.48%) |
Jun 17, 2019 | 15.16 | 15.80 | 14.71 | 15.18 | 74,196 | +0.15(+1.00%) |
Jun 14, 2019 | 14.95 | 15.58 | 14.42 | 15.03 | 79,300 | +0.13(+0.87%) |
Jun 13, 2019 | 13.72 | 15.15 | 13.70 | 14.90 | 93,914 | +1.54(+11.53%) |
Jun 12, 2019 | 12.92 | 13.40 | 12.36 | 13.36 | 375,723 | +1.24(+10.23%) |
Jun 11, 2019 | 13.69 | 13.85 | 11.95 | 12.12 | 294,147 | -1.63(-11.85%) |
Jun 10, 2019 | 14.46 | 14.70 | 13.38 | 13.75 | 128,214 | -0.61(-4.25%) |
Jun 07, 2019 | 15.25 | 15.46 | 14.05 | 14.36 | 134,200 | -0.79(-5.21%) |
Jun 06, 2019 | 15.92 | 15.99 | 15.01 | 15.15 | 135,048 | -0.84(-5.25%) |
Jun 05, 2019 | 16.62 | 16.62 | 15.71 | 15.99 | 74,423 | -0.61(-3.67%) |
Jun 04, 2019 | 16.89 | 16.95 | 16.39 | 16.60 | 81,209 | -0.29(-1.72%) |