Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.90 | 11.00 | 10.57 | 10.76 | 5,188,500 | -0.13(-1.19%) |
Aug 29, 2019 | 10.84 | 11.14 | 10.77 | 10.89 | 6,475,498 | +0.13(+1.21%) |
Aug 28, 2019 | 10.37 | 10.88 | 10.33 | 10.76 | 6,456,472 | +0.51(+4.98%) |
Aug 27, 2019 | 10.36 | 10.41 | 10.13 | 10.25 | 6,395,246 | +0.00(+0.00%) |
Aug 26, 2019 | 10.36 | 10.42 | 10.16 | 10.25 | 5,244,101 | +0.09(+0.89%) |
Aug 23, 2019 | 10.32 | 10.44 | 10.09 | 10.16 | 8,294,900 | -0.41(-3.88%) |
Aug 22, 2019 | 10.56 | 10.73 | 10.47 | 10.57 | 5,039,649 | +0.06(+0.57%) |
Aug 21, 2019 | 10.57 | 10.71 | 10.41 | 10.51 | 5,176,023 | +0.12(+1.15%) |
Aug 20, 2019 | 10.40 | 10.50 | 10.16 | 10.39 | 6,036,684 | -0.13(-1.24%) |
Aug 19, 2019 | 10.56 | 10.63 | 10.42 | 10.52 | 5,991,479 | +0.18(+1.74%) |
Aug 16, 2019 | 10.09 | 10.38 | 10.02 | 10.34 | 5,975,200 | +0.34(+3.40%) |
Aug 15, 2019 | 9.910 | 10.15 | 9.800 | 10.00 | 7,821,745 | +0.09(+0.91%) |
Aug 14, 2019 | 9.970 | 10.07 | 9.790 | 9.910 | 10,248,056 | -0.36(-3.51%) |
Aug 13, 2019 | 10.07 | 10.66 | 9.950 | 10.27 | 7,134,539 | +0.08(+0.79%) |
Aug 12, 2019 | 10.25 | 10.32 | 10.01 | 10.19 | 8,016,154 | -0.09(-0.88%) |
Aug 09, 2019 | 10.41 | 10.61 | 10.28 | 10.28 | 8,919,800 | -0.11(-1.06%) |
Aug 08, 2019 | 10.33 | 10.58 | 10.11 | 10.39 | 13,892,403 | +0.10(+0.97%) |
Aug 07, 2019 | 9.650 | 10.40 | 9.500 | 10.29 | 19,335,784 | +0.38(+3.83%) |
Aug 06, 2019 | 10.53 | 10.65 | 9.380 | 9.910 | 33,152,380 | +0.98(+10.97%) |
Aug 05, 2019 | 9.090 | 9.160 | 8.790 | 8.930 | 14,971,186 | -0.51(-5.40%) |
Aug 02, 2019 | 9.400 | 9.470 | 9.160 | 9.440 | 8,703,500 | +0.08(+0.85%) |
Aug 01, 2019 | 10.10 | 10.10 | 9.050 | 9.360 | 17,495,494 | -1.08(-10.34%) |
Jul 31, 2019 | 10.61 | 10.78 | 10.39 | 10.44 | 11,457,827 | -0.16(-1.51%) |
Jul 30, 2019 | 9.980 | 10.69 | 9.920 | 10.60 | 8,556,853 | +0.59(+5.89%) |
Jul 29, 2019 | 10.02 | 10.11 | 9.780 | 10.01 | 6,895,074 | -0.02(-0.20%) |
Jul 26, 2019 | 10.21 | 10.33 | 9.950 | 10.03 | 7,773,200 | -0.21(-2.05%) |
Jul 25, 2019 | 10.68 | 10.68 | 10.12 | 10.24 | 7,599,657 | -0.34(-3.21%) |
Jul 24, 2019 | 10.48 | 10.82 | 10.47 | 10.58 | 7,155,533 | +0.09(+0.86%) |
Jul 23, 2019 | 10.26 | 10.54 | 10.19 | 10.49 | 7,041,622 | +0.23(+2.24%) |
Jul 22, 2019 | 10.30 | 10.42 | 10.14 | 10.26 | 6,399,796 | -0.02(-0.19%) |
Jul 19, 2019 | 9.990 | 10.31 | 9.900 | 10.28 | 9,224,000 | +0.30(+3.01%) |
Jul 18, 2019 | 10.08 | 10.16 | 9.820 | 9.980 | 9,648,728 | -0.18(-1.77%) |
Jul 17, 2019 | 10.41 | 10.44 | 10.16 | 10.16 | 6,697,820 | -0.27(-2.59%) |
Jul 16, 2019 | 10.68 | 10.78 | 10.35 | 10.43 | 10,626,535 | -0.24(-2.25%) |
Jul 15, 2019 | 11.23 | 11.23 | 10.60 | 10.67 | 12,344,934 | -0.54(-4.82%) |
Jul 12, 2019 | 11.09 | 11.27 | 10.94 | 11.21 | 7,349,200 | +0.11(+0.99%) |
Jul 11, 2019 | 11.09 | 11.31 | 11.01 | 11.10 | 9,859,672 | +0.04(+0.36%) |
Jul 10, 2019 | 10.95 | 11.16 | 10.93 | 11.06 | 8,274,369 | +0.27(+2.50%) |
Jul 09, 2019 | 10.73 | 10.81 | 10.50 | 10.79 | 4,936,992 | +0.00(+0.00%) |
Jul 08, 2019 | 10.80 | 11.12 | 10.76 | 10.79 | 6,601,798 | -0.09(-0.83%) |
Jul 05, 2019 | 10.71 | 10.94 | 10.68 | 10.88 | 6,093,800 | +0.10(+0.93%) |
Jul 03, 2019 | 10.86 | 10.90 | 10.64 | 10.78 | 3,813,100 | -0.08(-0.74%) |
Jul 02, 2019 | 11.52 | 11.57 | 10.81 | 10.86 | 7,679,140 | -0.73(-6.30%) |
Jul 01, 2019 | 11.84 | 11.98 | 11.50 | 11.59 | 10,085,275 | +0.08(+0.70%) |
Jun 28, 2019 | 11.31 | 11.55 | 11.27 | 11.51 | 8,767,000 | +0.24(+2.13%) |
Jun 27, 2019 | 11.44 | 11.58 | 11.24 | 11.27 | 4,649,337 | -0.20(-1.74%) |
Jun 26, 2019 | 11.22 | 11.72 | 11.21 | 11.47 | 9,171,399 | +0.51(+4.65%) |
Jun 25, 2019 | 11.03 | 11.14 | 10.91 | 10.96 | 6,230,901 | -0.08(-0.72%) |
Jun 24, 2019 | 11.36 | 11.44 | 11.01 | 11.04 | 4,533,993 | -0.35(-3.07%) |
Jun 21, 2019 | 11.47 | 11.62 | 11.32 | 11.39 | 4,337,500 | -0.06(-0.52%) |
Jun 20, 2019 | 11.33 | 11.61 | 11.33 | 11.45 | 7,494,705 | +0.45(+4.09%) |
Jun 19, 2019 | 10.91 | 11.12 | 10.76 | 11.00 | 6,605,291 | +0.02(+0.18%) |
Jun 18, 2019 | 10.74 | 11.13 | 10.74 | 10.98 | 8,007,987 | +0.42(+3.98%) |
Jun 17, 2019 | 10.25 | 10.64 | 10.07 | 10.56 | 6,698,814 | +0.19(+1.83%) |
Jun 14, 2019 | 10.76 | 10.87 | 10.31 | 10.37 | 9,054,000 | -0.40(-3.71%) |
Jun 13, 2019 | 10.91 | 10.99 | 10.72 | 10.77 | 7,171,842 | +0.11(+1.03%) |
Jun 12, 2019 | 10.89 | 10.96 | 10.63 | 10.66 | 8,350,643 | -0.41(-3.70%) |
Jun 11, 2019 | 11.20 | 11.27 | 11.01 | 11.07 | 5,629,286 | +0.04(+0.36%) |
Jun 10, 2019 | 10.93 | 11.30 | 10.88 | 11.03 | 6,150,207 | +0.10(+0.91%) |
Jun 07, 2019 | 10.95 | 11.12 | 10.69 | 10.93 | 7,772,100 | -0.01(-0.09%) |
Jun 06, 2019 | 10.66 | 10.99 | 10.63 | 10.94 | 6,606,753 | +0.28(+2.63%) |
Jun 05, 2019 | 11.06 | 11.13 | 10.44 | 10.66 | 6,195,528 | -0.44(-3.96%) |
Jun 04, 2019 | 11.02 | 11.23 | 10.90 | 11.10 | 4,412,951 | +0.22(+2.02%) |