Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.50 | 10.64 | 10.34 | 10.43 | 1,161,751 | -0.01(-0.08%) |
Aug 29, 2019 | 10.47 | 10.66 | 10.34 | 10.44 | 2,361,261 | +0.12(+1.18%) |
Aug 28, 2019 | 10.11 | 10.44 | 10.01 | 10.32 | 2,019,969 | +0.14(+1.37%) |
Aug 27, 2019 | 10.63 | 10.66 | 10.15 | 10.18 | 1,105,118 | -0.39(-3.71%) |
Aug 26, 2019 | 10.57 | 10.60 | 10.31 | 10.57 | 1,399,520 | +0.13(+1.25%) |
Aug 23, 2019 | 10.77 | 10.89 | 10.44 | 10.44 | 1,204,247 | -0.48(-4.39%) |
Aug 22, 2019 | 10.88 | 11.00 | 10.77 | 10.92 | 973,887 | +0.06(+0.56%) |
Aug 21, 2019 | 10.80 | 10.87 | 10.72 | 10.86 | 1,252,893 | +0.15(+1.38%) |
Aug 20, 2019 | 10.52 | 10.73 | 10.39 | 10.71 | 1,404,877 | +0.12(+1.15%) |
Aug 19, 2019 | 10.29 | 10.66 | 10.20 | 10.59 | 4,305,026 | +0.42(+4.11%) |
Aug 16, 2019 | 9.934 | 10.28 | 9.908 | 10.17 | 1,705,816 | +0.27(+2.73%) |
Aug 15, 2019 | 10.27 | 10.53 | 9.856 | 9.899 | 5,123,974 | -0.35(-3.40%) |
Aug 14, 2019 | 11.08 | 11.14 | 10.25 | 10.25 | 7,589,277 | -0.95(-8.48%) |
Aug 13, 2019 | 11.27 | 11.51 | 11.15 | 11.20 | 2,656,319 | -0.11(-0.99%) |
Aug 12, 2019 | 11.26 | 11.37 | 11.15 | 11.31 | 2,444,543 | -0.01(-0.08%) |
Aug 09, 2019 | 11.25 | 11.33 | 10.98 | 11.32 | 2,304,701 | +0.00(+0.00%) |
Aug 08, 2019 | 11.33 | 11.45 | 11.17 | 11.32 | 5,743,983 | +0.03(+0.23%) |
Aug 07, 2019 | 11.65 | 11.73 | 11.27 | 11.29 | 2,847,968 | -0.52(-4.43%) |
Aug 06, 2019 | 11.88 | 12.00 | 11.51 | 11.81 | 2,494,138 | +0.07(+0.58%) |
Aug 05, 2019 | 11.71 | 11.97 | 11.41 | 11.75 | 3,278,951 | -0.37(-3.04%) |
Aug 02, 2019 | 11.88 | 12.15 | 11.63 | 12.11 | 3,267,218 | +0.01(+0.07%) |
Aug 01, 2019 | 12.56 | 12.56 | 11.47 | 12.11 | 8,072,939 | +0.66(+5.77%) |
Jul 31, 2019 | 11.88 | 11.91 | 11.33 | 11.45 | 3,985,150 | -0.49(-4.09%) |
Jul 30, 2019 | 11.79 | 11.93 | 11.59 | 11.93 | 1,669,548 | +0.05(+0.43%) |
Jul 29, 2019 | 11.87 | 11.94 | 11.73 | 11.88 | 2,511,244 | +0.03(+0.22%) |
Jul 26, 2019 | 11.53 | 12.05 | 11.53 | 11.86 | 6,191,981 | +0.42(+3.67%) |
Jul 25, 2019 | 11.47 | 11.63 | 11.32 | 11.44 | 1,347,153 | -0.06(-0.52%) |
Jul 24, 2019 | 11.28 | 11.51 | 11.26 | 11.50 | 1,469,112 | +0.18(+1.59%) |
Jul 23, 2019 | 11.12 | 11.37 | 11.12 | 11.32 | 1,787,926 | +0.24(+2.17%) |
Jul 22, 2019 | 11.20 | 11.25 | 10.97 | 11.08 | 2,195,383 | -0.09(-0.84%) |
Jul 19, 2019 | 11.42 | 11.45 | 11.09 | 11.17 | 1,808,395 | -0.21(-1.88%) |
Jul 18, 2019 | 11.59 | 11.69 | 11.36 | 11.39 | 1,397,808 | -0.31(-2.64%) |
Jul 17, 2019 | 11.86 | 11.93 | 11.65 | 11.69 | 1,145,005 | -0.15(-1.23%) |
Jul 16, 2019 | 11.66 | 11.87 | 11.56 | 11.84 | 1,334,809 | +0.19(+1.62%) |
Jul 15, 2019 | 11.66 | 11.72 | 11.56 | 11.65 | 2,293,161 | +0.06(+0.52%) |
Jul 12, 2019 | 11.49 | 11.62 | 11.37 | 11.59 | 1,133,513 | +0.11(+0.97%) |
Jul 11, 2019 | 11.44 | 11.69 | 11.44 | 11.48 | 2,352,205 | +0.01(+0.07%) |
Jul 10, 2019 | 11.57 | 11.64 | 11.43 | 11.47 | 1,650,750 | -0.03(-0.22%) |
Jul 09, 2019 | 11.41 | 11.57 | 11.36 | 11.50 | 1,641,630 | +0.00(+0.00%) |
Jul 08, 2019 | 11.31 | 11.59 | 11.31 | 11.50 | 1,506,215 | +0.07(+0.60%) |
Jul 05, 2019 | 11.38 | 11.49 | 11.30 | 11.43 | 1,567,532 | +0.04(+0.38%) |
Jul 03, 2019 | 11.18 | 11.41 | 11.17 | 11.39 | 1,415,200 | +0.22(+2.00%) |
Jul 02, 2019 | 11.17 | 11.33 | 10.91 | 11.16 | 2,614,838 | -0.01(-0.08%) |
Jul 01, 2019 | 11.32 | 11.53 | 11.13 | 11.17 | 1,671,384 | +0.05(+0.46%) |
Jun 28, 2019 | 10.85 | 11.20 | 10.82 | 11.12 | 2,586,038 | +0.28(+2.61%) |
Jun 27, 2019 | 10.75 | 10.86 | 10.58 | 10.84 | 1,280,928 | +0.15(+1.36%) |
Jun 26, 2019 | 10.62 | 10.91 | 10.38 | 10.69 | 2,389,883 | +0.15(+1.38%) |
Jun 25, 2019 | 10.66 | 10.77 | 10.48 | 10.55 | 4,814,795 | -0.20(-1.84%) |
Jun 24, 2019 | 11.21 | 11.30 | 10.69 | 10.74 | 2,195,660 | -0.54(-4.79%) |
Jun 21, 2019 | 11.30 | 11.62 | 10.95 | 11.28 | 4,617,916 | -0.07(-0.60%) |
Jun 20, 2019 | 11.54 | 11.64 | 11.32 | 11.35 | 998,470 | -0.10(-0.90%) |
Jun 19, 2019 | 11.75 | 11.80 | 11.40 | 11.45 | 2,128,954 | -0.22(-1.91%) |
Jun 18, 2019 | 11.32 | 11.68 | 11.31 | 11.68 | 3,036,738 | +0.46(+4.13%) |
Jun 17, 2019 | 11.27 | 11.38 | 11.13 | 11.21 | 3,690,729 | -0.13(-1.13%) |
Jun 14, 2019 | 11.33 | 11.36 | 11.12 | 11.34 | 2,952,756 | -0.06(-0.53%) |
Jun 13, 2019 | 11.40 | 11.57 | 11.16 | 11.40 | 2,145,551 | +0.03(+0.30%) |
Jun 12, 2019 | 11.44 | 11.56 | 11.15 | 11.37 | 2,562,188 | -0.18(-1.56%) |
Jun 11, 2019 | 11.52 | 11.65 | 11.45 | 11.55 | 3,243,279 | +0.21(+1.81%) |
Jun 10, 2019 | 11.10 | 11.48 | 11.10 | 11.34 | 5,308,791 | +0.28(+2.56%) |
Jun 07, 2019 | 10.91 | 11.15 | 10.88 | 11.06 | 3,694,589 | +0.25(+2.30%) |
Jun 06, 2019 | 10.74 | 10.93 | 10.55 | 10.81 | 3,487,361 | +0.09(+0.88%) |
Jun 05, 2019 | 11.59 | 11.63 | 10.67 | 10.72 | 5,731,038 | -0.77(-6.72%) |
Jun 04, 2019 | 11.67 | 11.73 | 11.37 | 11.49 | 3,802,507 | +0.05(+0.45%) |