Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.33 | 11.37 | 11.21 | 11.36 | 5,283,701 | +0.08(+0.72%) |
Aug 29, 2019 | 11.21 | 11.29 | 11.14 | 11.28 | 1,932,567 | +0.18(+1.62%) |
Aug 28, 2019 | 10.98 | 11.14 | 10.94 | 11.10 | 2,414,028 | +0.10(+0.89%) |
Aug 27, 2019 | 11.20 | 11.22 | 10.92 | 11.00 | 1,934,775 | -0.13(-1.20%) |
Aug 26, 2019 | 11.07 | 11.17 | 11.05 | 11.14 | 2,054,470 | +0.13(+1.22%) |
Aug 23, 2019 | 11.11 | 11.28 | 10.96 | 11.00 | 3,641,912 | -0.15(-1.36%) |
Aug 22, 2019 | 11.15 | 11.29 | 11.11 | 11.15 | 3,723,267 | +0.07(+0.65%) |
Aug 21, 2019 | 11.23 | 11.31 | 11.06 | 11.08 | 2,125,834 | -0.05(-0.48%) |
Aug 20, 2019 | 11.21 | 11.28 | 11.11 | 11.14 | 2,291,936 | -0.06(-0.56%) |
Aug 19, 2019 | 11.24 | 11.28 | 11.14 | 11.20 | 3,479,055 | +0.10(+0.89%) |
Aug 16, 2019 | 10.97 | 11.15 | 10.92 | 11.10 | 2,124,635 | +0.21(+1.97%) |
Aug 15, 2019 | 10.82 | 10.92 | 10.76 | 10.89 | 2,434,034 | +0.15(+1.42%) |
Aug 14, 2019 | 10.80 | 10.89 | 10.59 | 10.73 | 4,452,926 | -0.30(-2.75%) |
Aug 13, 2019 | 10.86 | 11.22 | 10.86 | 11.04 | 4,213,636 | +0.11(+0.98%) |
Aug 12, 2019 | 11.12 | 11.20 | 10.91 | 10.93 | 1,442,180 | -0.29(-2.55%) |
Aug 09, 2019 | 11.35 | 11.38 | 11.21 | 11.22 | 3,706,474 | -0.18(-1.57%) |
Aug 08, 2019 | 11.31 | 11.49 | 11.27 | 11.39 | 4,246,258 | +0.18(+1.59%) |
Aug 07, 2019 | 11.02 | 11.31 | 10.97 | 11.22 | 3,377,254 | +0.01(+0.08%) |
Aug 06, 2019 | 11.08 | 11.25 | 11.00 | 11.21 | 3,720,791 | +0.22(+2.03%) |
Aug 05, 2019 | 11.10 | 11.15 | 10.84 | 10.98 | 4,824,024 | -0.34(-3.00%) |
Aug 02, 2019 | 11.31 | 11.41 | 11.09 | 11.32 | 4,808,514 | +0.03(+0.24%) |
Aug 01, 2019 | 11.47 | 11.66 | 11.25 | 11.30 | 4,504,995 | -0.19(-1.63%) |
Jul 31, 2019 | 11.73 | 11.80 | 11.43 | 11.48 | 3,664,957 | -0.19(-1.61%) |
Jul 30, 2019 | 11.55 | 11.73 | 11.55 | 11.67 | 2,999,579 | +0.04(+0.38%) |
Jul 29, 2019 | 11.39 | 11.69 | 11.39 | 11.63 | 5,908,231 | +0.23(+2.04%) |
Jul 26, 2019 | 11.82 | 11.87 | 11.37 | 11.39 | 8,118,998 | -0.38(-3.19%) |
Jul 25, 2019 | 12.15 | 12.15 | 11.75 | 11.77 | 4,421,343 | -0.36(-2.95%) |
Jul 24, 2019 | 11.90 | 12.19 | 11.83 | 12.13 | 7,401,716 | +0.21(+1.72%) |
Jul 23, 2019 | 11.73 | 11.96 | 11.69 | 11.92 | 4,449,468 | +0.17(+1.44%) |
Jul 22, 2019 | 11.87 | 11.98 | 11.74 | 11.75 | 6,957,150 | -0.13(-1.05%) |
Jul 19, 2019 | 11.94 | 12.05 | 11.87 | 11.88 | 3,366,877 | -0.10(-0.82%) |
Jul 18, 2019 | 11.84 | 12.03 | 11.78 | 11.98 | 6,307,151 | +0.17(+1.44%) |
Jul 17, 2019 | 12.04 | 12.04 | 11.76 | 11.81 | 5,274,821 | -0.26(-2.15%) |
Jul 16, 2019 | 11.96 | 12.09 | 11.86 | 12.06 | 5,296,875 | +0.08(+0.67%) |
Jul 15, 2019 | 12.36 | 12.36 | 11.94 | 11.98 | 5,410,121 | -0.33(-2.69%) |
Jul 12, 2019 | 12.28 | 12.35 | 12.21 | 12.32 | 6,029,833 | +0.09(+0.73%) |
Jul 11, 2019 | 12.18 | 12.23 | 11.94 | 12.23 | 6,129,549 | +0.20(+1.63%) |
Jul 10, 2019 | 12.06 | 12.07 | 11.98 | 12.03 | 5,425,182 | -0.01(-0.07%) |
Jul 09, 2019 | 12.14 | 12.19 | 11.94 | 12.04 | 7,885,342 | -0.21(-1.75%) |
Jul 08, 2019 | 12.36 | 12.40 | 12.16 | 12.25 | 4,195,819 | -0.18(-1.44%) |
Jul 05, 2019 | 12.26 | 12.45 | 12.24 | 12.43 | 4,049,093 | +0.21(+1.76%) |
Jul 03, 2019 | 12.14 | 12.32 | 12.14 | 12.22 | 4,250,277 | +0.16(+1.33%) |
Jul 02, 2019 | 12.09 | 12.16 | 11.96 | 12.06 | 6,409,807 | -0.03(-0.22%) |
Jul 01, 2019 | 11.93 | 12.09 | 11.82 | 12.08 | 5,566,557 | +0.34(+2.89%) |
Jun 28, 2019 | 11.81 | 11.87 | 11.69 | 11.74 | 44,434,396 | +0.00(+0.00%) |
Jun 27, 2019 | 11.67 | 11.75 | 11.55 | 11.74 | 7,034,631 | +0.13(+1.08%) |
Jun 26, 2019 | 11.68 | 11.76 | 11.57 | 11.62 | 4,671,194 | -0.02(-0.15%) |
Jun 25, 2019 | 11.94 | 11.94 | 11.61 | 11.64 | 7,220,034 | -0.31(-2.62%) |
Jun 24, 2019 | 12.03 | 12.15 | 11.93 | 11.95 | 6,084,590 | -0.06(-0.52%) |
Jun 21, 2019 | 12.16 | 12.28 | 12.00 | 12.01 | 5,463,987 | -0.24(-1.97%) |
Jun 20, 2019 | 12.51 | 12.51 | 12.22 | 12.25 | 5,443,158 | -0.14(-1.15%) |
Jun 19, 2019 | 12.36 | 12.42 | 12.27 | 12.40 | 4,249,016 | +0.04(+0.29%) |
Jun 18, 2019 | 12.23 | 12.45 | 12.21 | 12.36 | 4,995,576 | +0.16(+1.32%) |
Jun 17, 2019 | 12.37 | 12.42 | 12.19 | 12.20 | 3,467,800 | -0.16(-1.30%) |
Jun 14, 2019 | 12.36 | 12.40 | 12.23 | 12.36 | 2,902,519 | -0.02(-0.14%) |
Jun 13, 2019 | 12.44 | 12.50 | 12.35 | 12.38 | 3,240,830 | +0.01(+0.07%) |
Jun 12, 2019 | 12.51 | 12.55 | 12.35 | 12.37 | 3,446,022 | -0.15(-1.21%) |
Jun 11, 2019 | 12.68 | 12.78 | 12.41 | 12.52 | 5,204,302 | -0.09(-0.71%) |
Jun 10, 2019 | 12.64 | 12.88 | 12.60 | 12.61 | 2,846,978 | -0.04(-0.28%) |
Jun 07, 2019 | 12.81 | 12.83 | 12.61 | 12.65 | 2,677,501 | -0.13(-1.05%) |
Jun 06, 2019 | 12.67 | 12.82 | 12.61 | 12.78 | 3,037,285 | +0.12(+0.92%) |
Jun 05, 2019 | 12.60 | 12.67 | 12.49 | 12.66 | 3,093,714 | +0.12(+0.93%) |
Jun 04, 2019 | 12.38 | 12.61 | 12.37 | 12.55 | 3,297,082 | +0.30(+2.48%) |