Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.27 | 11.31 | 11.15 | 11.30 | 5,312,376 | +0.08(+0.72%) |
Aug 29, 2019 | 11.15 | 11.23 | 11.08 | 11.22 | 1,943,055 | +0.18(+1.62%) |
Aug 28, 2019 | 10.92 | 11.08 | 10.88 | 11.04 | 2,427,128 | +0.10(+0.89%) |
Aug 27, 2019 | 11.14 | 11.16 | 10.86 | 10.94 | 1,945,275 | -0.13(-1.20%) |
Aug 26, 2019 | 11.01 | 11.11 | 10.99 | 11.08 | 2,065,619 | +0.13(+1.22%) |
Aug 23, 2019 | 11.05 | 11.22 | 10.90 | 10.94 | 3,661,676 | -0.15(-1.36%) |
Aug 22, 2019 | 11.09 | 11.23 | 11.05 | 11.09 | 3,743,473 | +0.07(+0.65%) |
Aug 21, 2019 | 11.17 | 11.25 | 11.00 | 11.02 | 2,137,371 | -0.05(-0.48%) |
Aug 20, 2019 | 11.15 | 11.22 | 11.05 | 11.08 | 2,304,374 | -0.06(-0.56%) |
Aug 19, 2019 | 11.18 | 11.22 | 11.08 | 11.14 | 3,497,936 | +0.10(+0.89%) |
Aug 16, 2019 | 10.92 | 11.09 | 10.86 | 11.04 | 2,136,165 | +0.21(+1.97%) |
Aug 15, 2019 | 10.76 | 10.86 | 10.70 | 10.83 | 2,447,243 | +0.15(+1.42%) |
Aug 14, 2019 | 10.75 | 10.83 | 10.53 | 10.68 | 4,477,091 | -0.30(-2.75%) |
Aug 13, 2019 | 10.80 | 11.16 | 10.80 | 10.98 | 4,236,503 | +0.11(+0.98%) |
Aug 12, 2019 | 11.06 | 11.14 | 10.85 | 10.87 | 1,450,007 | -0.28(-2.55%) |
Aug 09, 2019 | 11.29 | 11.32 | 11.15 | 11.16 | 3,726,589 | -0.18(-1.57%) |
Aug 08, 2019 | 11.25 | 11.43 | 11.21 | 11.33 | 4,269,302 | +0.18(+1.59%) |
Aug 07, 2019 | 10.96 | 11.24 | 10.91 | 11.16 | 3,395,582 | +0.01(+0.08%) |
Aug 06, 2019 | 11.02 | 11.19 | 10.94 | 11.15 | 3,740,984 | +0.22(+2.03%) |
Aug 05, 2019 | 11.04 | 11.09 | 10.78 | 10.92 | 4,850,203 | -0.34(-3.00%) |
Aug 02, 2019 | 11.25 | 11.35 | 11.03 | 11.26 | 4,834,610 | +0.03(+0.24%) |
Aug 01, 2019 | 11.40 | 11.60 | 11.19 | 11.24 | 4,529,443 | -0.19(-1.63%) |
Jul 31, 2019 | 11.66 | 11.73 | 11.37 | 11.42 | 3,684,847 | -0.19(-1.61%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 3,015,857 | +0.04(+0.38%) |
Jul 29, 2019 | 11.33 | 11.62 | 11.33 | 11.56 | 5,940,295 | +0.23(+2.04%) |
Jul 26, 2019 | 11.76 | 11.80 | 11.31 | 11.33 | 8,163,059 | -0.37(-3.19%) |
Jul 25, 2019 | 12.08 | 12.08 | 11.69 | 11.71 | 4,445,337 | -0.36(-2.95%) |
Jul 24, 2019 | 11.84 | 12.13 | 11.76 | 12.06 | 7,441,885 | +0.20(+1.72%) |
Jul 23, 2019 | 11.66 | 11.89 | 11.62 | 11.86 | 4,473,615 | +0.17(+1.44%) |
Jul 22, 2019 | 11.80 | 11.91 | 11.68 | 11.69 | 6,994,905 | -0.12(-1.05%) |
Jul 19, 2019 | 11.88 | 11.98 | 11.80 | 11.81 | 3,385,149 | -0.10(-0.82%) |
Jul 18, 2019 | 11.78 | 11.97 | 11.72 | 11.91 | 6,341,379 | +0.17(+1.44%) |
Jul 17, 2019 | 11.97 | 11.97 | 11.70 | 11.74 | 5,303,447 | -0.26(-2.15%) |
Jul 16, 2019 | 11.89 | 12.03 | 11.80 | 12.00 | 5,325,621 | +0.08(+0.67%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.88 | 11.92 | 5,439,482 | -0.33(-2.69%) |
Jul 12, 2019 | 12.21 | 12.28 | 12.15 | 12.25 | 6,062,556 | +0.09(+0.73%) |
Jul 11, 2019 | 12.12 | 12.16 | 11.88 | 12.16 | 6,162,813 | +0.20(+1.63%) |
Jul 10, 2019 | 12.00 | 12.01 | 11.91 | 11.96 | 5,454,624 | -0.01(-0.07%) |
Jul 09, 2019 | 12.07 | 12.12 | 11.88 | 11.97 | 7,928,135 | -0.21(-1.75%) |
Jul 08, 2019 | 12.29 | 12.33 | 12.10 | 12.19 | 4,218,589 | -0.18(-1.44%) |
Jul 05, 2019 | 12.20 | 12.39 | 12.18 | 12.36 | 4,071,067 | +0.21(+1.76%) |
Jul 03, 2019 | 12.07 | 12.26 | 12.07 | 12.15 | 4,273,343 | +0.16(+1.33%) |
Jul 02, 2019 | 12.03 | 12.10 | 11.90 | 11.99 | 6,444,592 | -0.03(-0.22%) |
Jul 01, 2019 | 11.87 | 12.03 | 11.76 | 12.02 | 5,596,766 | +0.34(+2.89%) |
Jun 28, 2019 | 11.75 | 11.80 | 11.63 | 11.68 | 44,675,536 | +0.00(+0.00%) |
Jun 27, 2019 | 11.61 | 11.69 | 11.48 | 11.68 | 7,072,807 | +0.12(+1.08%) |
Jun 26, 2019 | 11.62 | 11.70 | 11.51 | 11.56 | 4,696,544 | -0.02(-0.15%) |
Jun 25, 2019 | 11.88 | 11.88 | 11.55 | 11.57 | 7,259,216 | -0.31(-2.62%) |
Jun 24, 2019 | 11.96 | 12.08 | 11.87 | 11.88 | 6,117,611 | -0.06(-0.52%) |
Jun 21, 2019 | 12.10 | 12.21 | 11.94 | 11.95 | 5,493,639 | -0.24(-1.97%) |
Jun 20, 2019 | 12.44 | 12.44 | 12.15 | 12.19 | 5,472,697 | -0.14(-1.15%) |
Jun 19, 2019 | 12.29 | 12.36 | 12.20 | 12.33 | 4,272,075 | +0.04(+0.29%) |
Jun 18, 2019 | 12.16 | 12.38 | 12.15 | 12.29 | 5,022,686 | +0.16(+1.32%) |
Jun 17, 2019 | 12.30 | 12.36 | 12.12 | 12.13 | 3,486,619 | -0.16(-1.30%) |
Jun 14, 2019 | 12.29 | 12.33 | 12.16 | 12.29 | 2,918,271 | -0.02(-0.14%) |
Jun 13, 2019 | 12.37 | 12.44 | 12.28 | 12.31 | 3,258,418 | +0.01(+0.07%) |
Jun 12, 2019 | 12.44 | 12.48 | 12.28 | 12.30 | 3,464,723 | -0.15(-1.21%) |
Jun 11, 2019 | 12.61 | 12.71 | 12.35 | 12.45 | 5,232,545 | -0.09(-0.71%) |
Jun 10, 2019 | 12.57 | 12.81 | 12.53 | 12.54 | 2,862,429 | -0.04(-0.28%) |
Jun 07, 2019 | 12.74 | 12.76 | 12.54 | 12.58 | 2,692,032 | -0.13(-1.05%) |
Jun 06, 2019 | 12.60 | 12.76 | 12.54 | 12.71 | 3,053,768 | +0.12(+0.92%) |
Jun 05, 2019 | 12.53 | 12.60 | 12.42 | 12.60 | 3,110,503 | +0.12(+0.93%) |
Jun 04, 2019 | 12.31 | 12.54 | 12.30 | 12.48 | 3,314,974 | +0.30(+2.48%) |