Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.04 | 12.21 | 12.00 | 12.06 | 12,593,718 | +0.12(+1.04%) |
Aug 29, 2019 | 11.76 | 12.02 | 11.76 | 11.94 | 13,667,113 | +0.31(+2.62%) |
Aug 28, 2019 | 11.34 | 11.71 | 11.34 | 11.63 | 9,735,746 | +0.21(+1.81%) |
Aug 27, 2019 | 11.63 | 11.67 | 11.34 | 11.43 | 11,419,097 | -0.15(-1.28%) |
Aug 26, 2019 | 11.49 | 11.58 | 11.39 | 11.57 | 11,618,542 | +0.20(+1.74%) |
Aug 23, 2019 | 11.66 | 11.86 | 11.33 | 11.38 | 14,888,410 | -0.38(-3.23%) |
Aug 22, 2019 | 11.76 | 11.85 | 11.69 | 11.76 | 9,559,743 | +0.10(+0.85%) |
Aug 21, 2019 | 11.70 | 11.72 | 11.56 | 11.66 | 11,267,389 | +0.11(+0.93%) |
Aug 20, 2019 | 11.67 | 11.70 | 11.50 | 11.55 | 11,017,987 | -0.21(-1.82%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.73 | 11.76 | 12,994,050 | +0.14(+1.21%) |
Aug 16, 2019 | 11.31 | 11.63 | 11.31 | 11.62 | 12,180,380 | +0.43(+3.83%) |
Aug 15, 2019 | 11.32 | 11.38 | 11.14 | 11.20 | 18,010,712 | -0.07(-0.66%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.15 | 11.27 | 19,176,318 | -0.50(-4.27%) |
Aug 13, 2019 | 11.73 | 12.04 | 11.62 | 11.77 | 18,752,858 | -0.02(-0.21%) |
Aug 12, 2019 | 11.93 | 11.97 | 11.77 | 11.80 | 10,729,999 | -0.31(-2.52%) |
Aug 09, 2019 | 12.09 | 12.18 | 11.95 | 12.10 | 12,755,418 | -0.04(-0.34%) |
Aug 08, 2019 | 12.09 | 12.20 | 12.00 | 12.14 | 12,540,720 | +0.20(+1.66%) |
Aug 07, 2019 | 11.81 | 12.01 | 11.66 | 11.95 | 15,639,429 | -0.22(-1.83%) |
Aug 06, 2019 | 12.13 | 12.19 | 11.87 | 12.17 | 11,391,198 | +0.16(+1.30%) |
Aug 05, 2019 | 12.33 | 12.38 | 11.88 | 12.01 | 18,635,974 | -0.64(-5.02%) |
Aug 02, 2019 | 12.56 | 12.69 | 12.36 | 12.65 | 22,182,554 | +0.08(+0.66%) |
Aug 01, 2019 | 13.09 | 13.18 | 12.51 | 12.56 | 26,415,808 | -0.58(-4.39%) |
Jul 31, 2019 | 13.19 | 13.31 | 13.11 | 13.14 | 29,686,066 | -0.10(-0.75%) |
Jul 30, 2019 | 12.90 | 13.26 | 12.90 | 13.24 | 12,116,577 | +0.20(+1.52%) |
Jul 29, 2019 | 13.20 | 13.32 | 13.04 | 13.04 | 10,990,005 | -0.19(-1.43%) |
Jul 26, 2019 | 13.01 | 13.26 | 12.95 | 13.23 | 10,543,392 | +0.26(+2.04%) |
Jul 25, 2019 | 13.13 | 13.28 | 12.96 | 12.97 | 12,918,923 | -0.19(-1.44%) |
Jul 24, 2019 | 12.80 | 13.22 | 12.80 | 13.16 | 13,004,524 | +0.31(+2.44%) |
Jul 23, 2019 | 12.48 | 12.85 | 12.43 | 12.85 | 17,660,166 | +0.37(+2.98%) |
Jul 22, 2019 | 12.51 | 12.56 | 12.40 | 12.47 | 15,493,431 | -0.01(-0.07%) |
Jul 19, 2019 | 12.33 | 12.70 | 12.29 | 12.48 | 24,890,220 | +0.28(+2.30%) |
Jul 18, 2019 | 12.15 | 12.35 | 12.09 | 12.20 | 17,908,632 | +0.07(+0.54%) |
Jul 17, 2019 | 12.26 | 12.30 | 12.11 | 12.14 | 16,396,040 | -0.19(-1.54%) |
Jul 16, 2019 | 12.38 | 12.45 | 12.25 | 12.33 | 11,682,956 | -0.03(-0.27%) |
Jul 15, 2019 | 12.61 | 12.61 | 12.31 | 12.36 | 8,593,659 | -0.20(-1.58%) |
Jul 12, 2019 | 12.57 | 12.61 | 12.44 | 12.56 | 9,961,567 | -0.01(-0.07%) |
Jul 11, 2019 | 12.41 | 12.61 | 12.33 | 12.56 | 13,893,460 | +0.14(+1.13%) |
Jul 10, 2019 | 12.63 | 12.65 | 12.39 | 12.42 | 11,630,277 | -0.21(-1.63%) |
Jul 09, 2019 | 12.39 | 12.66 | 12.35 | 12.63 | 10,633,804 | +0.15(+1.19%) |
Jul 08, 2019 | 12.43 | 12.56 | 12.41 | 12.48 | 8,619,107 | -0.07(-0.53%) |
Jul 05, 2019 | 12.55 | 12.74 | 12.52 | 12.55 | 8,387,610 | +0.12(+0.93%) |
Jul 03, 2019 | 12.33 | 12.44 | 12.26 | 12.43 | 5,916,551 | +0.17(+1.41%) |
Jul 02, 2019 | 12.42 | 12.56 | 12.17 | 12.26 | 16,758,954 | -0.17(-1.39%) |
Jul 01, 2019 | 12.40 | 12.59 | 12.33 | 12.43 | 12,188,658 | +0.11(+0.87%) |
Jun 28, 2019 | 12.25 | 12.37 | 11.99 | 12.33 | 17,551,228 | +0.30(+2.47%) |
Jun 27, 2019 | 11.96 | 12.09 | 11.95 | 12.03 | 7,779,543 | +0.12(+1.04%) |
Jun 26, 2019 | 11.93 | 12.07 | 11.89 | 11.90 | 12,375,764 | +0.03(+0.28%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.76 | 11.87 | 16,527,648 | -0.10(-0.83%) |
Jun 24, 2019 | 12.04 | 12.20 | 11.95 | 11.97 | 9,148,660 | -0.10(-0.82%) |
Jun 21, 2019 | 12.00 | 12.25 | 12.00 | 12.07 | 17,991,718 | +0.02(+0.21%) |
Jun 20, 2019 | 12.07 | 12.09 | 11.71 | 12.04 | 15,265,649 | +0.02(+0.21%) |
Jun 19, 2019 | 12.34 | 12.47 | 11.97 | 12.02 | 15,611,014 | -0.25(-2.02%) |
Jun 18, 2019 | 11.80 | 12.28 | 11.75 | 12.27 | 15,506,682 | +0.44(+3.70%) |
Jun 17, 2019 | 12.04 | 12.11 | 11.81 | 11.83 | 7,965,773 | -0.21(-1.71%) |
Jun 14, 2019 | 11.97 | 12.08 | 11.78 | 12.04 | 10,474,179 | +0.08(+0.69%) |
Jun 13, 2019 | 11.81 | 12.04 | 11.81 | 11.95 | 10,152,052 | +0.21(+1.76%) |
Jun 12, 2019 | 11.90 | 11.99 | 11.70 | 11.75 | 13,731,386 | -0.19(-1.59%) |
Jun 11, 2019 | 11.69 | 12.06 | 11.65 | 11.94 | 24,056,674 | +0.40(+3.43%) |
Jun 10, 2019 | 11.61 | 11.78 | 11.53 | 11.54 | 22,664,296 | +0.09(+0.79%) |
Jun 07, 2019 | 11.53 | 11.55 | 11.35 | 11.45 | 12,930,449 | -0.13(-1.14%) |
Jun 06, 2019 | 11.57 | 11.66 | 11.44 | 11.58 | 9,057,389 | +0.01(+0.07%) |
Jun 05, 2019 | 11.70 | 11.73 | 11.41 | 11.57 | 13,920,581 | -0.13(-1.12%) |
Jun 04, 2019 | 11.62 | 11.75 | 11.58 | 11.71 | 15,944,125 | +0.29(+2.50%) |