Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.92 | 10.96 | 10.86 | 10.88 | 4,011,672 | +0.01(+0.07%) |
Aug 29, 2019 | 10.87 | 10.88 | 10.79 | 10.87 | 4,249,556 | +0.08(+0.72%) |
Aug 28, 2019 | 10.71 | 10.81 | 10.54 | 10.79 | 4,949,435 | +0.04(+0.36%) |
Aug 27, 2019 | 11.02 | 11.03 | 10.71 | 10.75 | 5,999,900 | -0.23(-2.11%) |
Aug 26, 2019 | 10.99 | 11.03 | 10.93 | 10.98 | 3,676,875 | +0.05(+0.42%) |
Aug 23, 2019 | 11.13 | 11.22 | 10.93 | 10.94 | 5,258,043 | -0.26(-2.28%) |
Aug 22, 2019 | 11.15 | 11.19 | 11.08 | 11.19 | 3,809,888 | +0.05(+0.42%) |
Aug 21, 2019 | 11.05 | 11.25 | 11.05 | 11.15 | 6,107,973 | +0.22(+1.98%) |
Aug 20, 2019 | 11.00 | 11.05 | 10.92 | 10.93 | 2,278,812 | -0.09(-0.84%) |
Aug 19, 2019 | 11.03 | 11.06 | 10.96 | 11.02 | 3,117,915 | +0.08(+0.71%) |
Aug 16, 2019 | 10.82 | 11.04 | 10.82 | 10.95 | 3,447,021 | +0.15(+1.43%) |
Aug 15, 2019 | 10.92 | 10.97 | 10.75 | 10.79 | 5,533,112 | -0.08(-0.71%) |
Aug 14, 2019 | 11.11 | 11.15 | 10.84 | 10.87 | 9,317,244 | -0.36(-3.17%) |
Aug 13, 2019 | 11.12 | 11.32 | 11.12 | 11.22 | 7,070,957 | +0.05(+0.48%) |
Aug 12, 2019 | 11.52 | 11.53 | 11.17 | 11.17 | 6,679,174 | -0.42(-3.60%) |
Aug 09, 2019 | 11.77 | 11.80 | 11.50 | 11.59 | 4,578,910 | -0.22(-1.83%) |
Aug 08, 2019 | 11.62 | 11.84 | 11.54 | 11.80 | 4,630,784 | +0.16(+1.39%) |
Aug 07, 2019 | 11.60 | 11.71 | 11.41 | 11.64 | 4,611,361 | -0.02(-0.20%) |
Aug 06, 2019 | 11.61 | 11.67 | 11.54 | 11.67 | 4,689,451 | +0.13(+1.14%) |
Aug 05, 2019 | 11.74 | 11.77 | 11.38 | 11.53 | 7,717,639 | -0.35(-2.93%) |
Aug 02, 2019 | 11.97 | 11.99 | 11.84 | 11.88 | 2,915,228 | -0.08(-0.71%) |
Aug 01, 2019 | 12.12 | 12.15 | 11.95 | 11.97 | 4,512,615 | -0.16(-1.34%) |
Jul 31, 2019 | 12.14 | 12.28 | 12.10 | 12.13 | 4,886,970 | +0.00(+0.00%) |
Jul 30, 2019 | 11.84 | 12.21 | 11.80 | 12.13 | 6,470,247 | +0.14(+1.16%) |
Jul 29, 2019 | 12.01 | 12.11 | 11.99 | 11.99 | 5,067,692 | -0.02(-0.19%) |
Jul 26, 2019 | 11.95 | 12.02 | 11.90 | 12.01 | 3,252,466 | +0.12(+1.04%) |
Jul 25, 2019 | 11.97 | 12.01 | 11.81 | 11.89 | 3,294,967 | -0.09(-0.71%) |
Jul 24, 2019 | 11.87 | 12.01 | 11.85 | 11.97 | 4,345,181 | +0.12(+0.98%) |
Jul 23, 2019 | 11.72 | 11.87 | 11.72 | 11.86 | 2,500,749 | +0.13(+1.12%) |
Jul 22, 2019 | 11.74 | 11.77 | 11.68 | 11.73 | 2,881,634 | -0.01(-0.07%) |
Jul 19, 2019 | 11.63 | 11.84 | 11.62 | 11.73 | 4,221,621 | +0.11(+0.93%) |
Jul 18, 2019 | 11.77 | 11.79 | 11.60 | 11.63 | 6,238,947 | -0.15(-1.31%) |
Jul 17, 2019 | 11.85 | 11.87 | 11.77 | 11.78 | 2,755,118 | -0.10(-0.85%) |
Jul 16, 2019 | 11.94 | 11.96 | 11.76 | 11.88 | 3,889,592 | -0.06(-0.52%) |
Jul 15, 2019 | 11.94 | 11.99 | 11.92 | 11.94 | 2,803,934 | +0.03(+0.26%) |
Jul 12, 2019 | 11.83 | 11.96 | 11.81 | 11.91 | 4,648,505 | +0.09(+0.79%) |
Jul 11, 2019 | 11.83 | 11.87 | 11.76 | 11.82 | 3,861,762 | -0.01(-0.07%) |
Jul 10, 2019 | 11.85 | 11.90 | 11.79 | 11.83 | 4,793,596 | +0.00(+0.00%) |
Jul 09, 2019 | 11.87 | 11.94 | 11.77 | 11.83 | 4,473,374 | -0.08(-0.65%) |
Jul 08, 2019 | 12.02 | 12.09 | 11.87 | 11.90 | 3,973,020 | -0.12(-1.03%) |
Jul 05, 2019 | 11.90 | 12.04 | 11.85 | 12.03 | 2,536,077 | +0.11(+0.91%) |
Jul 03, 2019 | 11.79 | 11.94 | 11.78 | 11.92 | 2,488,085 | +0.07(+0.59%) |
Jul 02, 2019 | 11.93 | 11.97 | 11.77 | 11.85 | 4,641,246 | -0.10(-0.84%) |
Jul 01, 2019 | 11.97 | 12.03 | 11.85 | 11.95 | 4,043,215 | +0.05(+0.45%) |
Jun 28, 2019 | 11.93 | 12.01 | 11.87 | 11.90 | 5,809,370 | +0.04(+0.33%) |
Jun 27, 2019 | 11.81 | 11.90 | 11.78 | 11.86 | 4,313,405 | +0.09(+0.76%) |
Jun 26, 2019 | 11.74 | 11.85 | 11.74 | 11.77 | 4,815,535 | +0.06(+0.51%) |
Jun 25, 2019 | 12.04 | 12.04 | 11.70 | 11.71 | 7,202,522 | -0.28(-2.31%) |
Jun 24, 2019 | 11.94 | 12.02 | 11.90 | 11.99 | 4,270,389 | +0.09(+0.76%) |
Jun 21, 2019 | 11.85 | 11.93 | 11.76 | 11.90 | 4,584,163 | +0.04(+0.38%) |
Jun 20, 2019 | 11.90 | 11.95 | 11.63 | 11.85 | 6,697,730 | -0.01(-0.06%) |
Jun 19, 2019 | 11.87 | 11.90 | 11.80 | 11.86 | 3,874,818 | +0.05(+0.44%) |
Jun 18, 2019 | 11.73 | 11.96 | 11.72 | 11.81 | 4,250,493 | +0.14(+1.22%) |
Jun 17, 2019 | 11.60 | 11.75 | 11.60 | 11.66 | 2,695,744 | +0.09(+0.78%) |
Jun 14, 2019 | 11.65 | 11.68 | 11.57 | 11.57 | 3,237,326 | -0.07(-0.58%) |
Jun 13, 2019 | 11.57 | 11.68 | 11.55 | 11.64 | 3,417,652 | +0.10(+0.84%) |
Jun 12, 2019 | 11.55 | 11.66 | 11.53 | 11.54 | 3,239,106 | +0.04(+0.39%) |
Jun 11, 2019 | 11.51 | 11.60 | 11.46 | 11.50 | 3,583,671 | +0.03(+0.26%) |
Jun 10, 2019 | 11.30 | 11.52 | 11.16 | 11.47 | 7,248,803 | +0.14(+1.26%) |
Jun 07, 2019 | 11.63 | 11.72 | 11.24 | 11.33 | 13,375,141 | -0.46(-3.87%) |
Jun 06, 2019 | 11.79 | 11.82 | 11.60 | 11.78 | 3,135,067 | +0.01(+0.13%) |
Jun 05, 2019 | 11.96 | 12.03 | 11.72 | 11.77 | 4,478,336 | -0.10(-0.82%) |
Jun 04, 2019 | 11.65 | 11.88 | 11.62 | 11.87 | 3,987,403 | +0.28(+2.39%) |