Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.21 | 12.56 | 12.15 | 12.36 | 3,635,664 | +0.28(+2.31%) |
Aug 29, 2019 | 11.52 | 12.21 | 11.50 | 12.08 | 3,389,506 | +0.75(+6.62%) |
Aug 28, 2019 | 10.78 | 11.49 | 10.63 | 11.33 | 3,250,545 | +0.55(+5.10%) |
Aug 27, 2019 | 11.19 | 11.19 | 10.60 | 10.78 | 11,672,335 | -0.34(-3.06%) |
Aug 26, 2019 | 11.61 | 11.62 | 10.99 | 11.12 | 3,270,538 | -0.22(-1.92%) |
Aug 23, 2019 | 11.35 | 11.69 | 11.17 | 11.34 | 4,047,497 | -0.22(-1.89%) |
Aug 22, 2019 | 12.39 | 12.63 | 11.48 | 11.56 | 5,343,975 | -0.75(-6.09%) |
Aug 21, 2019 | 11.55 | 12.33 | 11.35 | 12.31 | 9,157,290 | +0.92(+8.04%) |
Aug 20, 2019 | 11.64 | 11.74 | 11.13 | 11.39 | 3,513,728 | +0.10(+0.85%) |
Aug 19, 2019 | 11.52 | 11.52 | 10.88 | 11.30 | 4,322,397 | +0.25(+2.29%) |
Aug 16, 2019 | 10.35 | 11.11 | 10.35 | 11.05 | 4,532,229 | +0.64(+6.12%) |
Aug 15, 2019 | 10.41 | 10.50 | 10.22 | 10.41 | 3,164,001 | +0.12(+1.19%) |
Aug 14, 2019 | 10.37 | 10.43 | 10.08 | 10.29 | 3,773,013 | -0.48(-4.44%) |
Aug 13, 2019 | 10.64 | 11.23 | 10.53 | 10.76 | 5,728,509 | +0.08(+0.72%) |
Aug 12, 2019 | 11.30 | 11.33 | 10.64 | 10.69 | 3,787,135 | -0.73(-6.36%) |
Aug 09, 2019 | 12.16 | 12.17 | 11.29 | 11.41 | 5,688,351 | -0.99(-7.99%) |
Aug 08, 2019 | 12.26 | 12.93 | 12.16 | 12.40 | 6,597,860 | +0.31(+2.54%) |
Aug 07, 2019 | 11.93 | 12.40 | 11.76 | 12.10 | 4,688,618 | +0.13(+1.07%) |
Aug 06, 2019 | 11.76 | 12.09 | 11.43 | 11.97 | 5,104,923 | +0.20(+1.67%) |
Aug 05, 2019 | 12.44 | 12.79 | 11.64 | 11.77 | 8,210,619 | -0.78(-6.19%) |
Aug 02, 2019 | 13.32 | 13.57 | 11.98 | 12.55 | 16,549,208 | -2.96(-19.11%) |
Aug 01, 2019 | 16.32 | 16.48 | 15.45 | 15.51 | 4,750,861 | -0.78(-4.77%) |
Jul 31, 2019 | 16.51 | 16.76 | 16.24 | 16.29 | 3,309,913 | -0.21(-1.29%) |
Jul 30, 2019 | 16.28 | 16.51 | 15.94 | 16.51 | 2,487,208 | +0.00(+0.00%) |
Jul 29, 2019 | 16.67 | 17.09 | 16.39 | 16.51 | 3,077,536 | -0.15(-0.87%) |
Jul 26, 2019 | 16.36 | 16.81 | 16.14 | 16.65 | 2,427,648 | +0.38(+2.36%) |
Jul 25, 2019 | 16.37 | 17.30 | 15.50 | 16.27 | 6,327,979 | -0.21(-1.25%) |
Jul 24, 2019 | 16.30 | 16.67 | 16.07 | 16.47 | 2,616,125 | +0.15(+0.89%) |
Jul 23, 2019 | 15.95 | 16.52 | 15.95 | 16.33 | 2,402,663 | +0.42(+2.63%) |
Jul 22, 2019 | 16.16 | 16.30 | 15.70 | 15.91 | 2,798,097 | -0.16(-1.01%) |
Jul 19, 2019 | 16.33 | 16.46 | 16.03 | 16.07 | 2,805,724 | -0.29(-1.78%) |
Jul 18, 2019 | 16.56 | 16.83 | 16.15 | 16.36 | 2,079,962 | -0.25(-1.49%) |
Jul 17, 2019 | 17.30 | 17.30 | 16.53 | 16.61 | 2,665,902 | -0.83(-4.75%) |
Jul 16, 2019 | 16.62 | 17.71 | 16.56 | 17.44 | 2,716,845 | +0.91(+5.48%) |
Jul 15, 2019 | 16.82 | 16.89 | 16.40 | 16.53 | 3,867,510 | -0.33(-1.98%) |
Jul 12, 2019 | 16.10 | 17.23 | 16.04 | 16.86 | 2,818,248 | +0.50(+3.03%) |
Jul 11, 2019 | 16.80 | 16.80 | 16.01 | 16.37 | 2,968,765 | -0.41(-2.44%) |
Jul 10, 2019 | 17.18 | 17.22 | 16.64 | 16.78 | 2,191,138 | -0.18(-1.06%) |
Jul 09, 2019 | 16.71 | 17.16 | 16.39 | 16.96 | 3,747,466 | +0.09(+0.51%) |
Jul 08, 2019 | 17.93 | 18.03 | 16.80 | 16.87 | 4,510,834 | -1.28(-7.06%) |
Jul 05, 2019 | 18.33 | 18.55 | 17.90 | 18.15 | 1,790,068 | -0.24(-1.30%) |
Jul 03, 2019 | 17.98 | 18.50 | 17.47 | 18.39 | 2,665,262 | +0.31(+1.70%) |
Jul 02, 2019 | 19.20 | 19.20 | 17.62 | 18.09 | 6,407,800 | -1.16(-6.04%) |
Jul 01, 2019 | 20.91 | 21.13 | 19.19 | 19.25 | 5,517,863 | -1.26(-6.13%) |
Jun 28, 2019 | 21.36 | 21.48 | 20.41 | 20.50 | 9,118,077 | -0.77(-3.61%) |
Jun 27, 2019 | 21.36 | 21.55 | 21.12 | 21.27 | 4,516,133 | -0.15(-0.68%) |
Jun 26, 2019 | 21.10 | 21.49 | 21.00 | 21.42 | 1,256,210 | +0.49(+2.33%) |
Jun 25, 2019 | 20.52 | 21.08 | 20.42 | 20.93 | 1,819,298 | +0.18(+0.86%) |
Jun 24, 2019 | 21.20 | 21.32 | 20.75 | 20.75 | 2,002,522 | -0.49(-2.29%) |
Jun 21, 2019 | 20.77 | 21.66 | 20.70 | 21.24 | 4,033,945 | +0.44(+2.09%) |
Jun 20, 2019 | 21.20 | 21.31 | 20.60 | 20.80 | 1,654,144 | +0.12(+0.58%) |
Jun 19, 2019 | 20.90 | 20.94 | 20.60 | 20.68 | 1,964,998 | -0.12(-0.57%) |
Jun 18, 2019 | 20.34 | 21.02 | 20.16 | 20.80 | 2,237,120 | +0.70(+3.48%) |
Jun 17, 2019 | 20.38 | 20.44 | 20.03 | 20.10 | 1,959,308 | -0.26(-1.30%) |
Jun 14, 2019 | 20.57 | 20.57 | 20.12 | 20.37 | 1,659,556 | -0.37(-1.77%) |
Jun 13, 2019 | 20.28 | 20.75 | 20.14 | 20.73 | 1,421,770 | +0.59(+2.93%) |
Jun 12, 2019 | 20.26 | 20.42 | 20.00 | 20.14 | 1,983,150 | -0.23(-1.13%) |
Jun 11, 2019 | 20.44 | 21.13 | 20.33 | 20.38 | 4,462,357 | +0.75(+3.83%) |
Jun 10, 2019 | 19.38 | 19.96 | 19.38 | 19.62 | 2,920,341 | +0.33(+1.73%) |
Jun 07, 2019 | 19.41 | 19.55 | 19.10 | 19.29 | 2,068,885 | -0.08(-0.40%) |
Jun 06, 2019 | 19.16 | 19.48 | 18.80 | 19.37 | 2,344,102 | +0.21(+1.11%) |
Jun 05, 2019 | 19.98 | 20.08 | 18.85 | 19.15 | 3,880,805 | -0.56(-2.82%) |
Jun 04, 2019 | 19.21 | 19.87 | 19.13 | 19.71 | 3,709,303 | +0.95(+5.05%) |