Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.97 | 13.11 | 12.89 | 12.93 | 3,569,584 | +0.01(+0.07%) |
Aug 29, 2019 | 12.81 | 12.98 | 12.81 | 12.92 | 3,453,514 | +0.22(+1.70%) |
Aug 28, 2019 | 12.47 | 12.78 | 12.47 | 12.70 | 3,693,972 | +0.16(+1.29%) |
Aug 27, 2019 | 12.79 | 12.82 | 12.42 | 12.54 | 7,174,643 | -0.14(-1.14%) |
Aug 26, 2019 | 12.81 | 13.25 | 12.59 | 12.68 | 4,126,684 | +0.04(+0.28%) |
Aug 23, 2019 | 13.07 | 13.17 | 12.59 | 12.65 | 4,176,075 | -0.48(-3.63%) |
Aug 22, 2019 | 13.15 | 13.22 | 13.00 | 13.13 | 2,798,326 | +0.07(+0.55%) |
Aug 21, 2019 | 13.06 | 13.13 | 12.98 | 13.05 | 3,997,173 | +0.05(+0.42%) |
Aug 20, 2019 | 13.05 | 13.13 | 12.95 | 13.00 | 4,249,067 | -0.17(-1.30%) |
Aug 19, 2019 | 13.32 | 13.32 | 13.14 | 13.17 | 3,775,975 | +0.13(+0.97%) |
Aug 16, 2019 | 12.83 | 13.06 | 12.79 | 13.04 | 13,969,532 | +0.29(+2.26%) |
Aug 15, 2019 | 13.02 | 13.04 | 12.74 | 12.76 | 4,728,062 | -0.20(-1.53%) |
Aug 14, 2019 | 13.02 | 13.17 | 12.80 | 12.95 | 6,438,295 | -0.40(-2.97%) |
Aug 13, 2019 | 13.24 | 13.67 | 13.13 | 13.35 | 4,689,575 | +0.12(+0.88%) |
Aug 12, 2019 | 13.52 | 13.57 | 13.21 | 13.23 | 6,785,141 | -0.49(-3.54%) |
Aug 09, 2019 | 13.69 | 13.78 | 13.57 | 13.72 | 3,692,305 | -0.05(-0.39%) |
Aug 08, 2019 | 13.58 | 13.80 | 13.52 | 13.77 | 4,124,463 | +0.27(+2.00%) |
Aug 07, 2019 | 13.40 | 13.59 | 13.26 | 13.50 | 4,550,450 | -0.14(-1.05%) |
Aug 06, 2019 | 13.61 | 13.68 | 13.30 | 13.65 | 5,778,127 | +0.10(+0.73%) |
Aug 05, 2019 | 13.66 | 13.69 | 13.42 | 13.55 | 6,917,299 | -0.31(-2.21%) |
Aug 02, 2019 | 14.00 | 14.04 | 13.75 | 13.85 | 5,032,344 | -0.14(-1.03%) |
Aug 01, 2019 | 14.71 | 14.75 | 13.94 | 14.00 | 6,015,145 | -0.77(-5.24%) |
Jul 31, 2019 | 14.82 | 14.89 | 14.68 | 14.77 | 7,636,731 | -0.04(-0.26%) |
Jul 30, 2019 | 14.63 | 14.82 | 14.61 | 14.81 | 3,219,090 | +0.09(+0.60%) |
Jul 29, 2019 | 14.88 | 14.98 | 14.70 | 14.72 | 3,131,483 | -0.20(-1.37%) |
Jul 26, 2019 | 14.75 | 14.93 | 14.65 | 14.93 | 3,807,958 | +0.20(+1.39%) |
Jul 25, 2019 | 14.86 | 14.97 | 14.68 | 14.72 | 4,919,920 | -0.10(-0.66%) |
Jul 24, 2019 | 14.50 | 14.85 | 14.49 | 14.82 | 4,162,326 | +0.28(+1.96%) |
Jul 23, 2019 | 14.45 | 14.54 | 14.39 | 14.53 | 2,967,744 | +0.08(+0.55%) |
Jul 22, 2019 | 14.51 | 14.52 | 14.34 | 14.45 | 4,511,770 | -0.08(-0.55%) |
Jul 19, 2019 | 14.61 | 14.74 | 14.37 | 14.53 | 5,890,756 | -0.12(-0.85%) |
Jul 18, 2019 | 14.51 | 14.71 | 14.35 | 14.66 | 4,514,935 | +0.18(+1.23%) |
Jul 17, 2019 | 14.52 | 14.53 | 14.28 | 14.48 | 7,032,706 | -0.09(-0.61%) |
Jul 16, 2019 | 14.67 | 14.67 | 14.46 | 14.57 | 15,645,073 | -0.21(-1.44%) |
Jul 15, 2019 | 15.01 | 15.01 | 14.73 | 14.78 | 2,956,828 | -0.21(-1.42%) |
Jul 12, 2019 | 14.95 | 15.01 | 14.84 | 15.00 | 3,677,846 | +0.11(+0.72%) |
Jul 11, 2019 | 14.82 | 14.94 | 14.69 | 14.89 | 2,606,856 | +0.11(+0.72%) |
Jul 10, 2019 | 14.96 | 15.01 | 14.72 | 14.78 | 2,915,068 | -0.17(-1.13%) |
Jul 09, 2019 | 14.90 | 15.01 | 14.81 | 14.95 | 2,572,873 | -0.03(-0.18%) |
Jul 08, 2019 | 15.03 | 15.13 | 14.93 | 14.98 | 2,202,120 | -0.15(-1.00%) |
Jul 05, 2019 | 15.09 | 15.22 | 15.05 | 15.13 | 2,271,224 | +0.12(+0.83%) |
Jul 03, 2019 | 14.77 | 15.01 | 14.77 | 15.01 | 1,725,272 | +0.21(+1.44%) |
Jul 02, 2019 | 14.94 | 15.00 | 14.69 | 14.79 | 2,384,426 | -0.28(-1.89%) |
Jul 01, 2019 | 15.09 | 15.14 | 14.76 | 15.08 | 4,902,954 | +0.14(+0.95%) |
Jun 28, 2019 | 14.90 | 15.05 | 14.81 | 14.93 | 4,764,358 | +0.16(+1.08%) |
Jun 27, 2019 | 14.69 | 14.83 | 14.69 | 14.77 | 2,583,499 | +0.16(+1.10%) |
Jun 26, 2019 | 14.61 | 14.71 | 14.58 | 14.61 | 3,163,131 | +0.05(+0.37%) |
Jun 25, 2019 | 14.56 | 14.61 | 14.38 | 14.56 | 2,131,572 | +0.04(+0.31%) |
Jun 24, 2019 | 14.64 | 14.72 | 14.51 | 14.52 | 2,316,461 | -0.12(-0.79%) |
Jun 21, 2019 | 14.57 | 14.69 | 14.51 | 14.63 | 7,744,342 | +0.05(+0.37%) |
Jun 20, 2019 | 14.66 | 14.71 | 14.35 | 14.58 | 2,851,519 | -0.01(-0.06%) |
Jun 19, 2019 | 14.80 | 14.88 | 14.52 | 14.59 | 4,531,561 | -0.13(-0.91%) |
Jun 18, 2019 | 14.45 | 14.74 | 14.43 | 14.72 | 2,507,077 | +0.28(+1.97%) |
Jun 17, 2019 | 14.58 | 14.64 | 14.41 | 14.44 | 2,746,481 | -0.11(-0.73%) |
Jun 14, 2019 | 14.46 | 14.57 | 14.34 | 14.54 | 2,192,011 | +0.09(+0.62%) |
Jun 13, 2019 | 14.45 | 14.52 | 14.36 | 14.45 | 2,068,309 | +0.06(+0.43%) |
Jun 12, 2019 | 14.50 | 14.58 | 14.31 | 14.39 | 2,588,620 | -0.04(-0.31%) |
Jun 11, 2019 | 14.41 | 14.57 | 14.34 | 14.44 | 2,807,952 | +0.14(+1.00%) |
Jun 10, 2019 | 14.35 | 14.44 | 14.22 | 14.29 | 4,034,685 | +0.07(+0.50%) |
Jun 07, 2019 | 14.28 | 14.28 | 14.16 | 14.22 | 1,904,260 | -0.07(-0.50%) |
Jun 06, 2019 | 14.26 | 14.39 | 14.12 | 14.29 | 1,842,119 | -0.06(-0.43%) |
Jun 05, 2019 | 14.31 | 14.39 | 14.13 | 14.36 | 2,276,980 | +0.04(+0.31%) |
Jun 04, 2019 | 14.04 | 14.32 | 14.00 | 14.31 | 2,839,920 | +0.42(+3.01%) |