Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.94 | 12.00 | 11.92 | 11.94 | 1,928,007 | +0.03(+0.21%) |
Aug 29, 2019 | 11.88 | 11.94 | 11.83 | 11.92 | 1,739,598 | +0.08(+0.70%) |
Aug 28, 2019 | 11.80 | 11.87 | 11.76 | 11.83 | 2,905,691 | +0.06(+0.48%) |
Aug 27, 2019 | 11.92 | 11.93 | 11.76 | 11.78 | 2,700,990 | -0.08(-0.69%) |
Aug 26, 2019 | 11.78 | 11.88 | 11.78 | 11.86 | 2,286,168 | +0.10(+0.86%) |
Aug 23, 2019 | 11.90 | 11.95 | 11.71 | 11.76 | 2,894,853 | -0.20(-1.69%) |
Aug 22, 2019 | 12.01 | 12.04 | 11.94 | 11.96 | 1,887,203 | -0.01(-0.11%) |
Aug 21, 2019 | 11.97 | 12.03 | 11.90 | 11.97 | 2,443,725 | +0.02(+0.16%) |
Aug 20, 2019 | 12.02 | 12.03 | 11.94 | 11.95 | 2,518,900 | -0.04(-0.37%) |
Aug 19, 2019 | 11.95 | 12.04 | 11.92 | 12.00 | 3,599,274 | +0.20(+1.66%) |
Aug 16, 2019 | 11.70 | 11.83 | 11.68 | 11.80 | 2,478,708 | +0.19(+1.64%) |
Aug 15, 2019 | 11.63 | 11.73 | 11.60 | 11.61 | 2,676,493 | +0.01(+0.06%) |
Aug 14, 2019 | 11.68 | 11.70 | 11.57 | 11.61 | 2,850,819 | -0.13(-1.13%) |
Aug 13, 2019 | 11.59 | 11.75 | 11.58 | 11.74 | 2,047,389 | +0.13(+1.09%) |
Aug 12, 2019 | 11.72 | 11.75 | 11.58 | 11.61 | 2,314,134 | -0.16(-1.34%) |
Aug 09, 2019 | 11.75 | 11.79 | 11.70 | 11.77 | 2,499,397 | -0.02(-0.16%) |
Aug 08, 2019 | 11.65 | 11.80 | 11.63 | 11.79 | 3,621,988 | +0.20(+1.69%) |
Aug 07, 2019 | 11.56 | 11.62 | 11.44 | 11.59 | 2,752,833 | -0.04(-0.38%) |
Aug 06, 2019 | 11.51 | 11.68 | 11.50 | 11.64 | 2,502,295 | +0.20(+1.77%) |
Aug 05, 2019 | 11.66 | 11.70 | 11.37 | 11.44 | 5,281,549 | -0.24(-2.06%) |
Aug 02, 2019 | 11.64 | 11.73 | 11.59 | 11.68 | 2,413,957 | +0.08(+0.66%) |
Aug 01, 2019 | 11.76 | 11.78 | 11.56 | 11.60 | 3,636,301 | -0.16(-1.35%) |
Jul 31, 2019 | 11.87 | 11.92 | 11.68 | 11.76 | 3,183,739 | -0.08(-0.70%) |
Jul 30, 2019 | 11.57 | 11.87 | 11.54 | 11.84 | 5,017,356 | +0.30(+2.63%) |
Jul 29, 2019 | 11.55 | 11.56 | 11.50 | 11.54 | 2,642,388 | +0.01(+0.06%) |
Jul 26, 2019 | 11.49 | 11.58 | 11.49 | 11.53 | 1,641,048 | +0.04(+0.39%) |
Jul 25, 2019 | 11.51 | 11.53 | 11.45 | 11.49 | 2,341,017 | -0.03(-0.22%) |
Jul 24, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 1,649,777 | +0.01(+0.05%) |
Jul 23, 2019 | 11.45 | 11.52 | 11.44 | 11.51 | 1,505,766 | +0.07(+0.61%) |
Jul 22, 2019 | 11.52 | 11.52 | 11.43 | 11.44 | 1,552,527 | -0.06(-0.55%) |
Jul 19, 2019 | 11.51 | 11.54 | 11.47 | 11.50 | 1,458,639 | -0.01(-0.11%) |
Jul 18, 2019 | 11.49 | 11.52 | 11.45 | 11.51 | 1,575,525 | +0.02(+0.17%) |
Jul 17, 2019 | 11.56 | 11.57 | 11.46 | 11.49 | 1,934,045 | -0.06(-0.55%) |
Jul 16, 2019 | 11.55 | 11.58 | 11.54 | 11.56 | 1,221,868 | +0.01(+0.06%) |
Jul 15, 2019 | 11.55 | 11.57 | 11.52 | 11.55 | 1,185,045 | +0.01(+0.11%) |
Jul 12, 2019 | 11.51 | 11.54 | 11.46 | 11.54 | 1,459,113 | +0.04(+0.39%) |
Jul 11, 2019 | 11.54 | 11.56 | 11.49 | 11.49 | 1,517,527 | -0.03(-0.28%) |
Jul 10, 2019 | 11.48 | 11.54 | 11.46 | 11.52 | 2,876,976 | +0.04(+0.39%) |
Jul 09, 2019 | 11.41 | 11.49 | 11.41 | 11.48 | 1,500,688 | +0.04(+0.39%) |
Jul 08, 2019 | 11.44 | 11.49 | 11.41 | 11.44 | 1,897,598 | -0.04(-0.33%) |
Jul 05, 2019 | 11.45 | 11.47 | 11.40 | 11.47 | 1,615,306 | +0.03(+0.22%) |
Jul 03, 2019 | 11.45 | 11.46 | 11.40 | 11.45 | 1,177,998 | +0.01(+0.06%) |
Jul 02, 2019 | 11.39 | 11.47 | 11.37 | 11.44 | 2,612,521 | +0.08(+0.67%) |
Jul 01, 2019 | 11.42 | 11.44 | 11.35 | 11.37 | 3,043,214 | +0.01(+0.06%) |
Jun 28, 2019 | 11.30 | 11.38 | 11.24 | 11.36 | 3,187,182 | +0.13(+1.18%) |
Jun 27, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 2,354,266 | +0.03(+0.28%) |
Jun 26, 2019 | 11.25 | 11.30 | 11.19 | 11.19 | 2,640,932 | -0.08(-0.67%) |
Jun 25, 2019 | 11.34 | 11.37 | 11.22 | 11.27 | 2,135,779 | -0.07(-0.61%) |
Jun 24, 2019 | 11.38 | 11.41 | 11.32 | 11.34 | 2,095,566 | -0.02(-0.17%) |
Jun 21, 2019 | 11.37 | 11.41 | 11.33 | 11.36 | 3,860,594 | -0.03(-0.22%) |
Jun 20, 2019 | 11.49 | 11.50 | 11.35 | 11.38 | 3,026,025 | -0.08(-0.72%) |
Jun 19, 2019 | 11.42 | 11.49 | 11.40 | 11.47 | 3,394,239 | +0.06(+0.50%) |
Jun 18, 2019 | 11.38 | 11.46 | 11.37 | 11.41 | 3,193,393 | +0.04(+0.33%) |
Jun 17, 2019 | 11.32 | 11.38 | 11.26 | 11.37 | 2,978,413 | +0.06(+0.56%) |
Jun 14, 2019 | 11.24 | 11.34 | 11.23 | 11.31 | 3,245,774 | +0.11(+1.02%) |
Jun 13, 2019 | 11.24 | 11.31 | 11.17 | 11.19 | 6,647,740 | +0.04(+0.40%) |
Jun 12, 2019 | 11.13 | 11.19 | 11.07 | 11.15 | 4,298,302 | +0.02(+0.22%) |
Jun 11, 2019 | 11.22 | 11.28 | 11.09 | 11.13 | 5,005,475 | -0.08(-0.72%) |
Jun 10, 2019 | 11.16 | 11.26 | 11.11 | 11.21 | 4,529,333 | +0.10(+0.89%) |
Jun 07, 2019 | 11.09 | 11.14 | 11.06 | 11.11 | 2,880,137 | +0.04(+0.39%) |
Jun 06, 2019 | 11.06 | 11.10 | 11.03 | 11.06 | 2,909,116 | +0.02(+0.17%) |
Jun 05, 2019 | 11.06 | 11.08 | 11.00 | 11.05 | 2,232,661 | -0.01(-0.11%) |
Jun 04, 2019 | 11.01 | 11.09 | 10.95 | 11.06 | 2,344,037 | +0.12(+1.13%) |