Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2019 | 10.57 | 10.57 | 10.57 | 0 | +0.14(+1.34%) | |
Sep 12, 2019 | 10.60 | 10.61 | 10.40 | 10.43 | 2,696,832 | -0.14(-1.32%) |
Sep 11, 2019 | 10.50 | 10.61 | 10.41 | 10.57 | 2,097,367 | +0.23(+2.22%) |
Sep 10, 2019 | 10.26 | 10.35 | 10.26 | 10.34 | 1,625,235 | +0.01(+0.10%) |
Sep 09, 2019 | 10.29 | 10.41 | 10.28 | 10.33 | 1,679,181 | +0.08(+0.78%) |
Sep 06, 2019 | 10.29 | 10.30 | 10.19 | 10.25 | 1,673,800 | -0.02(-0.19%) |
Sep 05, 2019 | 10.33 | 10.34 | 10.23 | 10.27 | 1,534,056 | +0.12(+1.18%) |
Sep 04, 2019 | 10.11 | 10.16 | 10.04 | 10.15 | 1,403,205 | +0.17(+1.70%) |
Sep 03, 2019 | 9.970 | 10.01 | 9.940 | 9.980 | 2,341,250 | -0.02(-0.20%) |
Aug 30, 2019 | 10.05 | 10.09 | 9.960 | 10.00 | 1,792,700 | +0.13(+1.32%) |
Aug 29, 2019 | 9.970 | 9.970 | 9.840 | 9.870 | 1,383,255 | -0.03(-0.30%) |
Aug 28, 2019 | 9.830 | 9.930 | 9.805 | 9.900 | 1,565,541 | +0.19(+1.96%) |
Aug 27, 2019 | 9.770 | 9.830 | 9.670 | 9.710 | 2,719,849 | +0.08(+0.83%) |
Aug 26, 2019 | 9.620 | 9.660 | 9.535 | 9.630 | 1,598,388 | +0.01(+0.10%) |
Aug 23, 2019 | 9.800 | 9.840 | 9.620 | 9.620 | 1,898,300 | -0.23(-2.34%) |
Aug 22, 2019 | 9.980 | 9.980 | 9.810 | 9.850 | 2,880,296 | +0.07(+0.72%) |
Aug 21, 2019 | 9.850 | 9.860 | 9.730 | 9.780 | 3,031,419 | -0.05(-0.51%) |
Aug 20, 2019 | 9.990 | 10.00 | 9.800 | 9.830 | 4,444,438 | -0.34(-3.34%) |
Aug 19, 2019 | 10.06 | 10.20 | 10.06 | 10.17 | 1,581,935 | +0.23(+2.31%) |
Aug 16, 2019 | 10.10 | 10.12 | 9.940 | 9.940 | 2,799,800 | -0.07(-0.70%) |
Aug 15, 2019 | 9.980 | 10.10 | 9.960 | 10.01 | 2,521,758 | -0.01(-0.10%) |
Aug 14, 2019 | 10.15 | 10.28 | 9.975 | 10.02 | 3,574,493 | -0.55(-5.20%) |
Aug 13, 2019 | 10.58 | 10.70 | 10.56 | 10.57 | 2,774,887 | -0.02(-0.19%) |
Aug 12, 2019 | 10.63 | 11.69 | 10.57 | 10.59 | 1,171,011 | -0.09(-0.84%) |
Aug 09, 2019 | 10.61 | 10.73 | 10.59 | 10.68 | 1,670,300 | -0.04(-0.37%) |
Aug 08, 2019 | 10.79 | 10.82 | 10.68 | 10.72 | 1,712,499 | -0.12(-1.07%) |
Aug 07, 2019 | 10.71 | 10.85 | 10.68 | 10.84 | 1,936,532 | +0.05(+0.44%) |
Aug 06, 2019 | 10.73 | 10.80 | 10.69 | 10.79 | 2,351,106 | +0.06(+0.53%) |
Aug 05, 2019 | 10.72 | 10.78 | 10.65 | 10.73 | 2,168,028 | -0.18(-1.64%) |
Aug 02, 2019 | 10.87 | 10.95 | 10.73 | 10.91 | 2,560,338 | -0.23(-2.03%) |
Aug 01, 2019 | 11.24 | 11.31 | 11.14 | 11.14 | 1,575,728 | -0.09(-0.84%) |
Jul 31, 2019 | 11.25 | 11.33 | 11.17 | 11.23 | 1,215,822 | -0.02(-0.17%) |
Jul 30, 2019 | 11.32 | 11.33 | 11.19 | 11.25 | 1,433,588 | -0.18(-1.57%) |
Jul 29, 2019 | 11.51 | 11.53 | 11.41 | 11.43 | 862,849 | +0.00(+0.00%) |
Jul 26, 2019 | 11.33 | 11.45 | 11.33 | 11.43 | 1,114,178 | +0.21(+1.85%) |
Jul 25, 2019 | 11.36 | 11.36 | 11.21 | 11.22 | 780,966 | -0.15(-1.33%) |
Jul 24, 2019 | 11.33 | 11.39 | 11.33 | 11.37 | 760,036 | +0.01(+0.08%) |
Jul 23, 2019 | 11.38 | 11.44 | 11.30 | 11.36 | 828,263 | +0.21(+1.86%) |
Jul 22, 2019 | 11.22 | 11.24 | 11.13 | 11.16 | 1,103,902 | -0.17(-1.50%) |
Jul 19, 2019 | 11.30 | 11.37 | 11.28 | 11.33 | 676,700 | -0.08(-0.66%) |
Jul 18, 2019 | 11.34 | 11.41 | 11.32 | 11.40 | 753,013 | +0.03(+0.25%) |
Jul 17, 2019 | 11.33 | 11.40 | 11.29 | 11.37 | 1,019,441 | +0.12(+1.09%) |
Jul 16, 2019 | 11.31 | 11.35 | 11.24 | 11.25 | 1,685,578 | -0.16(-1.40%) |
Jul 15, 2019 | 11.43 | 11.47 | 11.41 | 11.41 | 1,297,599 | -0.20(-1.70%) |
Jul 12, 2019 | 11.62 | 11.63 | 11.57 | 11.61 | 1,098,895 | -0.06(-0.49%) |
Jul 11, 2019 | 11.66 | 11.68 | 11.60 | 11.66 | 987,165 | +0.07(+0.57%) |
Jul 10, 2019 | 11.62 | 11.62 | 11.50 | 11.60 | 1,547,782 | -0.04(-0.32%) |
Jul 09, 2019 | 11.71 | 11.75 | 11.64 | 11.64 | 2,363,661 | -0.28(-2.37%) |
Jul 08, 2019 | 11.91 | 11.96 | 11.88 | 11.92 | 1,522,101 | -0.07(-0.55%) |
Jul 05, 2019 | 11.91 | 11.99 | 11.86 | 11.98 | 1,456,985 | -0.12(-1.01%) |
Jul 03, 2019 | 12.06 | 12.15 | 12.05 | 12.11 | 951,264 | +0.10(+0.86%) |
Jul 02, 2019 | 11.87 | 12.04 | 11.85 | 12.00 | 2,158,184 | +0.10(+0.87%) |
Jul 01, 2019 | 11.97 | 11.98 | 11.84 | 11.90 | 1,569,220 | -0.13(-1.10%) |
Jun 28, 2019 | 11.94 | 12.05 | 11.94 | 12.03 | 1,422,811 | +0.08(+0.63%) |
Jun 27, 2019 | 12.08 | 12.14 | 11.95 | 11.96 | 1,839,286 | -0.05(-0.39%) |
Jun 26, 2019 | 11.96 | 12.06 | 11.95 | 12.00 | 970,616 | +0.03(+0.24%) |
Jun 25, 2019 | 11.91 | 12.03 | 11.91 | 11.98 | 1,338,197 | +0.08(+0.71%) |
Jun 24, 2019 | 12.02 | 12.03 | 11.87 | 11.89 | 1,275,796 | -0.45(-3.66%) |
Jun 21, 2019 | 12.21 | 12.40 | 12.15 | 12.34 | 1,453,165 | -0.08(-0.68%) |
Jun 20, 2019 | 12.40 | 12.46 | 12.37 | 12.43 | 841,323 | -0.11(-0.90%) |
Jun 19, 2019 | 12.47 | 12.56 | 12.42 | 12.54 | 482,505 | -0.05(-0.37%) |
Jun 18, 2019 | 12.48 | 12.60 | 12.48 | 12.59 | 543,316 | +0.16(+1.29%) |
Jun 17, 2019 | 12.44 | 12.47 | 12.42 | 12.43 | 657,686 | +0.04(+0.30%) |
Jun 14, 2019 | 12.37 | 12.47 | 12.33 | 12.39 | 790,049 | -0.26(-2.08%) |
Jun 13, 2019 | 12.66 | 12.72 | 12.64 | 12.65 | 634,754 | +0.04(+0.30%) |
Jun 12, 2019 | 12.63 | 12.64 | 12.59 | 12.62 | 853,780 | -0.01(-0.07%) |
Jun 11, 2019 | 12.69 | 12.72 | 12.63 | 12.63 | 918,142 | +0.06(+0.45%) |
Jun 10, 2019 | 12.55 | 12.60 | 12.52 | 12.57 | 958,513 | +0.00(+0.00%) |
Jun 07, 2019 | 12.63 | 12.65 | 12.55 | 12.57 | 1,286,961 | +0.40(+3.25%) |
Jun 06, 2019 | 12.36 | 12.39 | 12.17 | 12.17 | 1,031,721 | -0.14(-1.15%) |
Jun 05, 2019 | 12.30 | 12.32 | 12.23 | 12.31 | 1,046,671 | -0.04(-0.31%) |
Jun 04, 2019 | 12.29 | 12.36 | 12.23 | 12.35 | 1,421,571 | +0.48(+4.05%) |
Jun 03, 2019 | 11.67 | 11.89 | 11.65 | 11.87 | 2,246,467 | +0.19(+1.61%) |
May 31, 2019 | 11.67 | 11.71 | 11.63 | 11.68 | 1,921,951 | -0.09(-0.80%) |
May 30, 2019 | 11.75 | 11.82 | 11.69 | 11.78 | 3,291,873 | -0.09(-0.79%) |
May 29, 2019 | 11.92 | 11.95 | 11.83 | 11.87 | 1,007,741 | -0.04(-0.32%) |
May 28, 2019 | 11.93 | 12.00 | 11.91 | 11.91 | 841,281 | -0.08(-0.63%) |
May 24, 2019 | 12.08 | 12.08 | 11.91 | 11.98 | 1,158,223 | -0.09(-0.78%) |
May 23, 2019 | 12.13 | 12.14 | 12.03 | 12.08 | 1,120,650 | -0.25(-2.06%) |
May 22, 2019 | 12.26 | 12.40 | 12.26 | 12.33 | 1,083,578 | -0.08(-0.61%) |
May 21, 2019 | 12.47 | 12.48 | 12.39 | 12.41 | 774,528 | +0.00(+0.00%) |
May 20, 2019 | 12.33 | 12.44 | 12.31 | 12.41 | 945,790 | +0.09(+0.76%) |
May 17, 2019 | 12.27 | 12.43 | 12.25 | 12.31 | 1,220,841 | -0.15(-1.21%) |
May 16, 2019 | 12.52 | 12.60 | 12.47 | 12.47 | 1,322,061 | -0.21(-1.63%) |
May 15, 2019 | 12.65 | 12.71 | 12.61 | 12.67 | 803,284 | -0.07(-0.52%) |
May 14, 2019 | 12.75 | 12.80 | 12.71 | 12.74 | 916,372 | +0.00(+0.00%) |
May 13, 2019 | 12.78 | 12.80 | 12.69 | 12.74 | 1,088,263 | -0.33(-2.52%) |
May 10, 2019 | 13.09 | 13.12 | 13.01 | 13.07 | 1,056,972 | -0.11(-0.86%) |
May 09, 2019 | 13.18 | 13.25 | 12.97 | 13.18 | 1,248,340 | -0.45(-3.32%) |
May 08, 2019 | 13.77 | 13.80 | 13.63 | 13.63 | 917,371 | -0.37(-2.62%) |
May 07, 2019 | 14.10 | 14.12 | 13.98 | 14.00 | 591,142 | -0.18(-1.26%) |
May 06, 2019 | 14.00 | 14.21 | 14.00 | 14.18 | 468,361 | -0.01(-0.07%) |
May 03, 2019 | 14.06 | 14.22 | 14.05 | 14.19 | 522,914 | +0.16(+1.14%) |
May 02, 2019 | 14.12 | 14.12 | 13.94 | 14.03 | 740,215 | -0.09(-0.67%) |