Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.41 | 12.00 | 11.13 | 11.37 | 4,072,159 | -0.03(-0.24%) |
Aug 29, 2019 | 10.93 | 11.61 | 10.93 | 11.40 | 2,477,206 | +0.54(+4.96%) |
Aug 28, 2019 | 10.03 | 11.19 | 10.03 | 10.86 | 2,695,701 | +0.51(+4.94%) |
Aug 27, 2019 | 11.16 | 11.21 | 10.31 | 10.35 | 2,803,151 | -1.03(-9.06%) |
Aug 26, 2019 | 11.72 | 11.78 | 11.06 | 11.38 | 2,180,672 | -0.22(-1.92%) |
Aug 23, 2019 | 12.61 | 12.82 | 11.56 | 11.60 | 2,551,950 | -1.25(-9.75%) |
Aug 22, 2019 | 11.62 | 12.93 | 11.62 | 12.85 | 4,620,964 | +1.30(+11.25%) |
Aug 21, 2019 | 11.39 | 11.82 | 11.26 | 11.55 | 1,695,084 | +0.38(+3.41%) |
Aug 20, 2019 | 11.42 | 11.59 | 10.84 | 11.17 | 2,467,995 | -0.27(-2.35%) |
Aug 19, 2019 | 11.22 | 11.69 | 11.10 | 11.44 | 2,017,498 | +0.40(+3.62%) |
Aug 16, 2019 | 10.97 | 11.27 | 10.72 | 11.04 | 2,243,816 | +0.20(+1.80%) |
Aug 15, 2019 | 11.68 | 11.80 | 10.69 | 10.85 | 2,916,448 | -0.83(-7.08%) |
Aug 14, 2019 | 11.93 | 11.99 | 11.29 | 11.68 | 2,523,084 | -0.76(-6.12%) |
Aug 13, 2019 | 12.25 | 13.18 | 11.78 | 12.44 | 3,609,222 | +0.24(+1.98%) |
Aug 12, 2019 | 13.27 | 13.28 | 11.82 | 12.20 | 3,447,098 | -1.19(-8.88%) |
Aug 09, 2019 | 14.69 | 14.74 | 13.38 | 13.38 | 2,453,545 | -1.38(-9.37%) |
Aug 08, 2019 | 14.29 | 14.78 | 14.20 | 14.77 | 1,706,659 | +0.50(+3.52%) |
Aug 07, 2019 | 14.63 | 14.75 | 13.89 | 14.27 | 2,390,073 | -0.59(-4.00%) |
Aug 06, 2019 | 15.07 | 15.32 | 14.48 | 14.86 | 1,496,840 | -0.14(-0.93%) |
Aug 05, 2019 | 15.67 | 15.69 | 14.40 | 15.00 | 2,369,228 | -1.04(-6.49%) |
Aug 02, 2019 | 15.80 | 16.26 | 15.67 | 16.04 | 1,682,458 | +0.17(+1.05%) |
Aug 01, 2019 | 16.62 | 17.02 | 15.54 | 15.87 | 2,407,621 | -0.63(-3.83%) |
Jul 31, 2019 | 16.46 | 16.80 | 16.09 | 16.51 | 2,915,692 | +0.05(+0.28%) |
Jul 30, 2019 | 16.26 | 16.55 | 15.91 | 16.46 | 1,360,029 | +0.07(+0.44%) |
Jul 29, 2019 | 15.90 | 16.46 | 15.67 | 16.39 | 1,772,966 | +0.49(+3.09%) |
Jul 26, 2019 | 16.42 | 16.52 | 15.58 | 15.90 | 1,756,726 | -0.51(-3.11%) |
Jul 25, 2019 | 16.79 | 17.27 | 16.28 | 16.41 | 1,354,646 | -0.28(-1.69%) |
Jul 24, 2019 | 15.87 | 16.73 | 15.87 | 16.69 | 1,413,505 | +0.80(+5.04%) |
Jul 23, 2019 | 16.20 | 16.41 | 15.68 | 15.89 | 1,451,687 | -0.33(-2.02%) |
Jul 22, 2019 | 16.99 | 17.06 | 15.99 | 16.21 | 1,300,054 | -0.74(-4.35%) |
Jul 19, 2019 | 17.06 | 17.40 | 16.75 | 16.95 | 1,338,426 | -0.11(-0.64%) |
Jul 18, 2019 | 16.71 | 17.26 | 16.51 | 17.06 | 1,359,985 | +0.35(+2.07%) |
Jul 17, 2019 | 16.80 | 16.91 | 16.41 | 16.71 | 1,340,724 | -0.07(-0.43%) |
Jul 16, 2019 | 16.50 | 17.11 | 16.31 | 16.79 | 1,290,692 | +0.28(+1.71%) |
Jul 15, 2019 | 16.89 | 17.20 | 16.28 | 16.51 | 1,389,098 | -0.35(-2.05%) |
Jul 12, 2019 | 16.03 | 16.97 | 15.90 | 16.85 | 1,456,355 | +0.83(+5.17%) |
Jul 11, 2019 | 16.41 | 16.97 | 15.89 | 16.02 | 1,611,092 | -0.31(-1.89%) |
Jul 10, 2019 | 16.48 | 16.67 | 16.01 | 16.33 | 1,162,298 | -0.04(-0.22%) |
Jul 09, 2019 | 16.55 | 16.88 | 16.28 | 16.37 | 2,531,651 | -0.22(-1.32%) |
Jul 08, 2019 | 15.61 | 16.93 | 15.60 | 16.59 | 2,560,427 | +0.84(+5.31%) |
Jul 05, 2019 | 14.92 | 15.94 | 14.87 | 15.75 | 2,369,228 | +0.87(+5.87%) |
Jul 03, 2019 | 14.96 | 15.40 | 14.79 | 14.88 | 2,061,493 | -0.03(-0.18%) |
Jul 02, 2019 | 15.67 | 15.76 | 14.81 | 14.90 | 2,477,511 | -0.80(-5.10%) |
Jul 01, 2019 | 16.50 | 16.83 | 15.61 | 15.70 | 1,691,617 | -0.56(-3.47%) |
Jun 28, 2019 | 16.14 | 16.71 | 16.10 | 16.27 | 1,827,725 | +0.18(+1.13%) |
Jun 27, 2019 | 15.83 | 16.37 | 15.77 | 16.09 | 2,278,593 | +0.29(+1.84%) |
Jun 26, 2019 | 15.28 | 16.00 | 15.20 | 15.80 | 1,700,615 | +0.54(+3.52%) |
Jun 25, 2019 | 15.43 | 15.50 | 15.19 | 15.26 | 1,423,178 | -0.30(-1.93%) |
Jun 24, 2019 | 16.08 | 16.34 | 15.48 | 15.56 | 1,989,103 | -0.48(-3.01%) |
Jun 21, 2019 | 15.85 | 16.25 | 15.65 | 16.04 | 2,470,451 | +0.13(+0.80%) |
Jun 20, 2019 | 16.20 | 16.39 | 15.82 | 15.91 | 1,549,384 | -0.06(-0.40%) |
Jun 19, 2019 | 16.47 | 16.52 | 15.78 | 15.98 | 2,118,503 | -0.42(-2.55%) |
Jun 18, 2019 | 16.68 | 17.16 | 16.27 | 16.40 | 2,079,942 | -0.23(-1.37%) |
Jun 17, 2019 | 16.21 | 16.77 | 16.04 | 16.62 | 1,891,803 | +0.27(+1.67%) |
Jun 14, 2019 | 17.30 | 17.36 | 16.18 | 16.35 | 2,089,959 | -1.05(-6.01%) |
Jun 13, 2019 | 17.07 | 17.47 | 16.75 | 17.40 | 1,700,984 | +0.39(+2.30%) |
Jun 12, 2019 | 17.84 | 17.84 | 17.00 | 17.01 | 2,025,893 | -1.02(-5.65%) |
Jun 11, 2019 | 17.56 | 18.36 | 17.52 | 18.02 | 1,930,895 | +0.65(+3.72%) |
Jun 10, 2019 | 17.97 | 18.70 | 17.24 | 17.38 | 2,885,945 | -0.58(-3.24%) |
Jun 07, 2019 | 17.23 | 18.20 | 17.12 | 17.96 | 3,037,892 | +0.51(+2.92%) |
Jun 06, 2019 | 16.79 | 17.63 | 16.10 | 17.45 | 6,038,104 | -0.22(-1.24%) |
Jun 05, 2019 | 18.63 | 18.99 | 17.59 | 17.67 | 2,576,561 | -1.02(-5.45%) |
Jun 04, 2019 | 17.74 | 18.74 | 17.66 | 18.69 | 1,922,194 | +1.29(+7.43%) |