Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.42 | 13.50 | 13.25 | 13.42 | 3,820,951 | +0.12(+0.91%) |
Aug 29, 2019 | 13.14 | 13.50 | 13.12 | 13.30 | 5,913,082 | +0.34(+2.62%) |
Aug 28, 2019 | 12.45 | 13.03 | 12.42 | 12.96 | 6,354,539 | +0.45(+3.57%) |
Aug 27, 2019 | 12.68 | 12.89 | 12.46 | 12.52 | 5,827,699 | -0.10(-0.76%) |
Aug 26, 2019 | 12.66 | 12.73 | 12.53 | 12.61 | 3,821,221 | +0.05(+0.38%) |
Aug 23, 2019 | 13.18 | 13.22 | 12.52 | 12.56 | 5,448,763 | -0.73(-5.52%) |
Aug 22, 2019 | 13.20 | 13.37 | 13.09 | 13.30 | 4,007,801 | +0.10(+0.79%) |
Aug 21, 2019 | 12.91 | 13.26 | 12.85 | 13.19 | 6,659,237 | +0.36(+2.79%) |
Aug 20, 2019 | 12.80 | 12.91 | 12.64 | 12.84 | 5,631,541 | +0.16(+1.26%) |
Aug 19, 2019 | 12.74 | 12.84 | 12.64 | 12.68 | 6,474,801 | +0.05(+0.38%) |
Aug 16, 2019 | 12.60 | 12.77 | 12.52 | 12.63 | 4,093,910 | +0.09(+0.70%) |
Aug 15, 2019 | 12.54 | 12.84 | 12.44 | 12.54 | 5,312,738 | -0.01(-0.06%) |
Aug 14, 2019 | 12.52 | 12.74 | 12.44 | 12.55 | 4,978,279 | -0.22(-1.69%) |
Aug 13, 2019 | 12.57 | 12.95 | 12.48 | 12.76 | 4,776,815 | +0.14(+1.07%) |
Aug 12, 2019 | 12.56 | 12.72 | 12.33 | 12.63 | 5,534,356 | +0.00(+0.00%) |
Aug 09, 2019 | 12.86 | 12.96 | 12.53 | 12.63 | 4,472,356 | -0.29(-2.22%) |
Aug 08, 2019 | 12.93 | 13.01 | 12.67 | 12.91 | 5,653,622 | +0.06(+0.43%) |
Aug 07, 2019 | 12.42 | 13.03 | 12.37 | 12.86 | 10,377,325 | +0.25(+1.96%) |
Aug 06, 2019 | 12.16 | 12.65 | 12.02 | 12.61 | 11,884,948 | +0.57(+4.77%) |
Aug 05, 2019 | 11.98 | 12.32 | 11.76 | 12.04 | 11,610,987 | -0.19(-1.57%) |
Aug 02, 2019 | 11.34 | 12.62 | 11.09 | 12.23 | 25,909,788 | +1.52(+14.22%) |
Aug 01, 2019 | 11.24 | 11.32 | 10.67 | 10.71 | 15,576,480 | -0.61(-5.36%) |
Jul 31, 2019 | 11.37 | 11.64 | 11.22 | 11.31 | 10,330,303 | +0.03(+0.28%) |
Jul 30, 2019 | 11.30 | 11.79 | 11.20 | 11.28 | 12,855,881 | -0.02(-0.14%) |
Jul 29, 2019 | 11.32 | 11.51 | 11.16 | 11.30 | 13,504,078 | -0.02(-0.21%) |
Jul 26, 2019 | 11.29 | 11.46 | 11.18 | 11.32 | 7,061,642 | +0.06(+0.50%) |
Jul 25, 2019 | 11.48 | 11.53 | 11.18 | 11.26 | 5,524,527 | -0.21(-1.81%) |
Jul 24, 2019 | 11.32 | 11.56 | 11.32 | 11.47 | 6,710,740 | +0.09(+0.77%) |
Jul 23, 2019 | 11.30 | 11.44 | 11.23 | 11.38 | 4,463,776 | +0.08(+0.71%) |
Jul 22, 2019 | 11.41 | 11.56 | 11.23 | 11.30 | 5,150,149 | -0.12(-1.05%) |
Jul 19, 2019 | 11.76 | 11.76 | 11.42 | 11.42 | 5,176,564 | -0.27(-2.32%) |
Jul 18, 2019 | 11.85 | 11.90 | 11.58 | 11.70 | 4,181,787 | -0.16(-1.35%) |
Jul 17, 2019 | 12.13 | 12.15 | 11.79 | 11.85 | 5,879,984 | -0.22(-1.85%) |
Jul 16, 2019 | 12.04 | 12.23 | 11.98 | 12.08 | 5,875,849 | +0.00(+0.00%) |
Jul 15, 2019 | 11.95 | 12.13 | 11.86 | 12.08 | 3,743,543 | +0.16(+1.34%) |
Jul 12, 2019 | 11.63 | 11.96 | 11.63 | 11.92 | 3,057,293 | +0.26(+2.26%) |
Jul 11, 2019 | 11.90 | 11.92 | 11.54 | 11.66 | 3,706,911 | -0.24(-2.01%) |
Jul 10, 2019 | 12.05 | 12.08 | 11.81 | 11.89 | 3,256,801 | -0.10(-0.80%) |
Jul 09, 2019 | 12.05 | 12.20 | 11.93 | 11.99 | 3,672,688 | -0.14(-1.12%) |
Jul 08, 2019 | 12.13 | 12.24 | 12.00 | 12.13 | 3,283,677 | -0.09(-0.72%) |
Jul 05, 2019 | 12.26 | 12.29 | 11.98 | 12.21 | 2,584,393 | -0.11(-0.91%) |
Jul 03, 2019 | 11.96 | 12.32 | 11.93 | 12.32 | 2,970,114 | +0.42(+3.55%) |
Jul 02, 2019 | 12.16 | 12.16 | 11.83 | 11.90 | 4,830,796 | -0.70(-5.57%) |
Jul 01, 2019 | 12.42 | 12.63 | 12.03 | 12.60 | 4,954,341 | +0.31(+2.53%) |
Jun 28, 2019 | 12.17 | 12.34 | 12.07 | 12.29 | 8,732,472 | +0.18(+1.51%) |
Jun 27, 2019 | 12.36 | 12.47 | 12.04 | 12.11 | 4,208,859 | -0.15(-1.24%) |
Jun 26, 2019 | 11.89 | 12.31 | 11.84 | 12.26 | 6,503,152 | +0.42(+3.57%) |
Jun 25, 2019 | 11.77 | 12.09 | 11.70 | 11.84 | 8,723,154 | +0.08(+0.68%) |
Jun 24, 2019 | 12.28 | 12.32 | 11.68 | 11.76 | 5,356,205 | -0.49(-3.97%) |
Jun 21, 2019 | 12.01 | 12.36 | 11.86 | 12.25 | 7,720,691 | +0.23(+1.92%) |
Jun 20, 2019 | 12.08 | 12.18 | 11.89 | 12.01 | 5,093,440 | +0.03(+0.27%) |
Jun 19, 2019 | 11.83 | 11.99 | 11.68 | 11.98 | 4,252,617 | +0.19(+1.62%) |
Jun 18, 2019 | 11.66 | 12.02 | 11.61 | 11.79 | 4,909,632 | +0.20(+1.72%) |
Jun 17, 2019 | 11.56 | 11.76 | 11.38 | 11.59 | 4,964,061 | +0.03(+0.28%) |
Jun 14, 2019 | 11.81 | 11.81 | 11.47 | 11.56 | 3,674,823 | -0.29(-2.42%) |
Jun 13, 2019 | 11.66 | 11.85 | 11.54 | 11.85 | 4,529,971 | +0.24(+2.06%) |
Jun 12, 2019 | 11.66 | 11.88 | 11.60 | 11.61 | 3,816,622 | -0.03(-0.27%) |
Jun 11, 2019 | 11.59 | 11.82 | 11.56 | 11.64 | 5,351,685 | +0.18(+1.53%) |
Jun 10, 2019 | 11.64 | 11.87 | 11.44 | 11.46 | 6,244,945 | -0.15(-1.30%) |
Jun 07, 2019 | 11.64 | 11.77 | 11.50 | 11.62 | 4,330,988 | -0.08(-0.68%) |
Jun 06, 2019 | 11.77 | 12.00 | 11.40 | 11.70 | 4,890,001 | -0.12(-1.01%) |
Jun 05, 2019 | 11.73 | 11.87 | 11.41 | 11.81 | 5,875,430 | +0.15(+1.30%) |
Jun 04, 2019 | 11.09 | 11.70 | 11.09 | 11.66 | 6,704,587 | +0.58(+5.25%) |