Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.31 | 13.43 | 13.06 | 13.30 | 3,552,000 | +0.00(+0.00%) |
Aug 29, 2019 | 13.08 | 13.38 | 13.03 | 13.30 | 4,695,039 | +0.27(+2.07%) |
Aug 28, 2019 | 12.70 | 13.10 | 12.50 | 13.03 | 7,014,378 | +0.46(+3.66%) |
Aug 27, 2019 | 13.30 | 13.48 | 12.28 | 12.57 | 12,079,638 | -0.92(-6.82%) |
Aug 26, 2019 | 13.49 | 13.56 | 13.27 | 13.49 | 2,791,294 | +0.00(+0.00%) |
Aug 23, 2019 | 13.56 | 13.79 | 13.38 | 13.49 | 3,988,900 | -0.18(-1.32%) |
Aug 22, 2019 | 13.63 | 13.76 | 13.41 | 13.67 | 2,995,714 | +0.01(+0.07%) |
Aug 21, 2019 | 13.74 | 13.91 | 13.60 | 13.66 | 3,089,467 | +0.03(+0.22%) |
Aug 20, 2019 | 13.98 | 13.98 | 13.52 | 13.63 | 2,703,432 | -0.34(-2.43%) |
Aug 19, 2019 | 14.20 | 14.28 | 13.83 | 13.97 | 2,342,740 | -0.01(-0.07%) |
Aug 16, 2019 | 13.94 | 14.10 | 13.76 | 13.98 | 3,561,400 | +0.25(+1.82%) |
Aug 15, 2019 | 13.75 | 14.01 | 13.70 | 13.73 | 4,098,459 | -0.03(-0.22%) |
Aug 14, 2019 | 14.21 | 14.27 | 13.53 | 13.76 | 7,930,858 | -0.78(-5.36%) |
Aug 13, 2019 | 13.72 | 15.35 | 13.50 | 14.54 | 11,078,385 | +0.10(+0.69%) |
Aug 12, 2019 | 14.23 | 14.56 | 13.98 | 14.44 | 5,285,477 | -0.01(-0.07%) |
Aug 09, 2019 | 14.40 | 14.70 | 14.21 | 14.45 | 3,136,000 | -0.25(-1.70%) |
Aug 08, 2019 | 14.34 | 14.83 | 14.21 | 14.70 | 3,457,724 | +0.44(+3.09%) |
Aug 07, 2019 | 13.76 | 14.35 | 13.69 | 14.26 | 3,946,750 | +0.39(+2.81%) |
Aug 06, 2019 | 14.00 | 14.10 | 13.59 | 13.87 | 3,553,804 | +0.10(+0.73%) |
Aug 05, 2019 | 13.60 | 14.02 | 13.56 | 13.77 | 5,641,931 | -0.35(-2.48%) |
Aug 02, 2019 | 13.93 | 14.22 | 13.74 | 14.12 | 3,051,900 | +0.15(+1.07%) |
Aug 01, 2019 | 14.23 | 14.66 | 13.76 | 13.97 | 5,388,503 | -0.30(-2.10%) |
Jul 31, 2019 | 14.35 | 14.43 | 14.01 | 14.27 | 3,197,918 | -0.19(-1.31%) |
Jul 30, 2019 | 14.58 | 14.61 | 14.18 | 14.46 | 2,474,515 | -0.01(-0.07%) |
Jul 29, 2019 | 14.47 | 14.50 | 14.12 | 14.47 | 4,711,288 | -0.05(-0.34%) |
Jul 26, 2019 | 14.60 | 14.66 | 14.42 | 14.52 | 2,135,700 | -0.05(-0.34%) |
Jul 25, 2019 | 14.50 | 14.72 | 14.38 | 14.57 | 4,081,629 | +0.00(+0.00%) |
Jul 24, 2019 | 14.61 | 14.72 | 14.34 | 14.57 | 4,479,673 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.69 | 14.16 | 14.51 | 3,836,656 | +0.46(+3.27%) |
Jul 22, 2019 | 14.36 | 14.36 | 13.92 | 14.05 | 5,319,150 | -0.31(-2.16%) |
Jul 19, 2019 | 14.50 | 14.75 | 14.25 | 14.36 | 5,340,700 | -0.14(-0.97%) |
Jul 18, 2019 | 14.95 | 14.99 | 14.27 | 14.50 | 5,500,152 | -0.46(-3.07%) |
Jul 17, 2019 | 15.93 | 16.01 | 14.91 | 14.96 | 5,255,106 | -1.01(-6.32%) |
Jul 16, 2019 | 16.04 | 16.08 | 15.88 | 15.97 | 3,308,046 | -0.02(-0.13%) |
Jul 15, 2019 | 15.75 | 16.28 | 15.71 | 15.99 | 4,267,493 | +0.28(+1.78%) |
Jul 12, 2019 | 15.70 | 15.91 | 15.62 | 15.71 | 3,477,700 | -0.17(-1.07%) |
Jul 11, 2019 | 15.64 | 16.74 | 15.64 | 15.88 | 9,825,487 | +0.18(+1.15%) |
Jul 10, 2019 | 15.61 | 15.82 | 15.50 | 15.70 | 6,061,623 | +0.20(+1.29%) |
Jul 09, 2019 | 15.11 | 15.64 | 15.00 | 15.50 | 5,358,802 | +0.32(+2.11%) |
Jul 08, 2019 | 15.24 | 15.47 | 15.10 | 15.18 | 3,877,160 | -0.28(-1.81%) |
Jul 05, 2019 | 14.94 | 15.53 | 14.90 | 15.46 | 3,725,800 | +0.42(+2.79%) |
Jul 03, 2019 | 15.21 | 15.22 | 14.86 | 15.04 | 2,860,900 | -0.11(-0.73%) |
Jul 02, 2019 | 15.45 | 15.50 | 14.96 | 15.15 | 5,617,989 | -0.36(-2.32%) |
Jul 01, 2019 | 15.41 | 15.78 | 15.41 | 15.51 | 4,140,455 | +0.52(+3.47%) |
Jun 28, 2019 | 14.82 | 15.15 | 14.77 | 14.99 | 6,754,300 | +0.02(+0.13%) |
Jun 27, 2019 | 14.63 | 15.07 | 14.60 | 14.97 | 5,710,454 | +0.23(+1.56%) |
Jun 26, 2019 | 14.70 | 14.95 | 14.59 | 14.74 | 5,537,483 | +0.23(+1.59%) |
Jun 25, 2019 | 15.00 | 15.06 | 14.30 | 14.51 | 7,611,292 | -0.62(-4.10%) |
Jun 24, 2019 | 14.82 | 15.13 | 14.73 | 15.13 | 7,308,767 | +0.13(+0.87%) |
Jun 21, 2019 | 14.99 | 15.07 | 14.73 | 15.00 | 4,902,300 | -0.05(-0.33%) |
Jun 20, 2019 | 15.27 | 15.39 | 14.96 | 15.05 | 6,279,066 | +0.01(+0.07%) |
Jun 19, 2019 | 15.20 | 15.30 | 14.86 | 15.04 | 5,350,536 | -0.11(-0.73%) |
Jun 18, 2019 | 14.32 | 15.25 | 14.32 | 15.15 | 11,509,948 | +0.82(+5.72%) |
Jun 17, 2019 | 13.84 | 14.45 | 13.84 | 14.33 | 8,199,234 | +0.43(+3.09%) |
Jun 14, 2019 | 13.94 | 14.18 | 13.72 | 13.90 | 12,331,800 | -0.35(-2.46%) |
Jun 13, 2019 | 14.15 | 14.46 | 13.91 | 14.25 | 10,602,632 | +0.17(+1.21%) |
Jun 12, 2019 | 13.94 | 14.20 | 13.53 | 14.08 | 15,095,933 | -0.10(-0.71%) |
Jun 11, 2019 | 14.12 | 14.80 | 14.01 | 14.18 | 13,378,187 | -0.12(-0.84%) |
Jun 10, 2019 | 13.66 | 14.35 | 13.66 | 14.30 | 23,606,046 | +0.69(+5.07%) |
Jun 07, 2019 | 13.34 | 13.93 | 13.20 | 13.61 | 8,175,500 | +0.41(+3.11%) |
Jun 06, 2019 | 12.82 | 13.30 | 12.74 | 13.20 | 5,330,209 | +0.25(+1.93%) |
Jun 05, 2019 | 13.20 | 13.27 | 12.75 | 12.95 | 8,781,359 | -0.22(-1.67%) |
Jun 04, 2019 | 13.02 | 13.18 | 12.60 | 13.17 | 5,824,338 | +0.28(+2.17%) |