Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.78 | 11.80 | 11.61 | 11.78 | 1,923,957 | +0.07(+0.61%) |
Aug 29, 2019 | 11.71 | 11.75 | 11.59 | 11.71 | 1,563,153 | +0.08(+0.69%) |
Aug 28, 2019 | 11.44 | 11.65 | 11.42 | 11.63 | 1,517,872 | +0.14(+1.25%) |
Aug 27, 2019 | 11.58 | 11.59 | 11.44 | 11.49 | 2,293,021 | +0.10(+0.87%) |
Aug 26, 2019 | 11.42 | 11.44 | 11.33 | 11.39 | 2,914,325 | +0.24(+2.17%) |
Aug 23, 2019 | 11.33 | 11.43 | 11.11 | 11.15 | 3,703,058 | -0.30(-2.66%) |
Aug 22, 2019 | 11.58 | 11.60 | 11.42 | 11.45 | 2,625,330 | +0.04(+0.39%) |
Aug 21, 2019 | 11.56 | 11.57 | 11.38 | 11.41 | 3,365,361 | +0.32(+2.91%) |
Aug 20, 2019 | 11.09 | 11.18 | 11.06 | 11.08 | 1,499,179 | -0.10(-0.88%) |
Aug 19, 2019 | 11.28 | 11.29 | 11.12 | 11.18 | 1,901,599 | +0.09(+0.81%) |
Aug 16, 2019 | 10.92 | 11.12 | 10.86 | 11.09 | 3,246,407 | +0.06(+0.57%) |
Aug 15, 2019 | 11.25 | 11.25 | 10.93 | 11.03 | 3,280,092 | -0.20(-1.76%) |
Aug 14, 2019 | 11.50 | 11.52 | 11.20 | 11.23 | 4,553,218 | -0.54(-4.57%) |
Aug 13, 2019 | 11.68 | 11.93 | 11.64 | 11.77 | 2,631,113 | +0.12(+1.00%) |
Aug 12, 2019 | 11.64 | 11.71 | 11.62 | 11.65 | 2,222,579 | -0.07(-0.61%) |
Aug 09, 2019 | 11.71 | 11.74 | 11.63 | 11.72 | 3,589,313 | -0.13(-1.13%) |
Aug 08, 2019 | 11.87 | 11.93 | 11.80 | 11.86 | 2,669,634 | +0.00(+0.00%) |
Aug 07, 2019 | 11.78 | 11.90 | 11.73 | 11.86 | 5,190,990 | -0.09(-0.75%) |
Aug 06, 2019 | 11.98 | 12.00 | 11.78 | 11.94 | 4,795,556 | +0.32(+2.78%) |
Aug 05, 2019 | 11.72 | 11.73 | 11.57 | 11.62 | 4,060,380 | -0.03(-0.23%) |
Aug 02, 2019 | 11.63 | 11.75 | 11.58 | 11.65 | 4,045,853 | -0.01(-0.08%) |
Aug 01, 2019 | 11.90 | 12.02 | 11.54 | 11.66 | 4,581,487 | -0.17(-1.44%) |
Jul 31, 2019 | 12.18 | 12.21 | 11.68 | 11.83 | 7,497,876 | +0.20(+1.70%) |
Jul 30, 2019 | 11.68 | 11.74 | 11.44 | 11.63 | 8,952,350 | -0.60(-4.91%) |
Jul 29, 2019 | 12.19 | 12.32 | 12.15 | 12.23 | 4,744,191 | -0.05(-0.44%) |
Jul 26, 2019 | 12.31 | 12.33 | 12.23 | 12.29 | 4,774,377 | -0.04(-0.29%) |
Jul 25, 2019 | 12.45 | 12.46 | 12.26 | 12.32 | 3,599,874 | -0.34(-2.69%) |
Jul 24, 2019 | 12.64 | 12.68 | 12.58 | 12.66 | 2,966,271 | +0.24(+1.95%) |
Jul 23, 2019 | 12.44 | 12.44 | 12.29 | 12.42 | 4,403,031 | +0.46(+3.82%) |
Jul 22, 2019 | 12.10 | 12.11 | 11.96 | 11.96 | 3,684,214 | -0.03(-0.22%) |
Jul 19, 2019 | 12.14 | 12.19 | 11.99 | 11.99 | 3,759,819 | -0.26(-2.12%) |
Jul 18, 2019 | 12.29 | 12.32 | 12.21 | 12.25 | 3,408,716 | +0.04(+0.37%) |
Jul 17, 2019 | 12.31 | 12.33 | 12.18 | 12.20 | 2,548,269 | -0.02(-0.15%) |
Jul 16, 2019 | 12.15 | 12.30 | 12.07 | 12.22 | 5,924,995 | -0.49(-3.88%) |
Jul 15, 2019 | 12.82 | 12.85 | 12.66 | 12.72 | 2,900,743 | +0.04(+0.35%) |
Jul 12, 2019 | 12.70 | 12.75 | 12.64 | 12.67 | 2,564,496 | +0.16(+1.29%) |
Jul 11, 2019 | 12.51 | 12.55 | 12.43 | 12.51 | 2,609,116 | -0.05(-0.43%) |
Jul 10, 2019 | 12.64 | 12.65 | 12.48 | 12.56 | 2,599,402 | +0.07(+0.57%) |
Jul 09, 2019 | 12.50 | 12.53 | 12.46 | 12.49 | 2,499,122 | -0.07(-0.57%) |
Jul 08, 2019 | 12.71 | 12.72 | 12.53 | 12.56 | 2,050,175 | -0.10(-0.78%) |
Jul 05, 2019 | 12.70 | 12.77 | 12.61 | 12.66 | 1,392,145 | -0.14(-1.12%) |
Jul 03, 2019 | 12.81 | 12.89 | 12.74 | 12.81 | 1,980,161 | +0.26(+2.07%) |
Jul 02, 2019 | 12.48 | 12.55 | 12.42 | 12.55 | 4,479,362 | +0.07(+0.58%) |
Jul 01, 2019 | 12.60 | 12.64 | 12.43 | 12.47 | 3,138,250 | +0.08(+0.65%) |
Jun 28, 2019 | 12.48 | 12.54 | 12.39 | 12.39 | 3,048,469 | -0.08(-0.65%) |
Jun 27, 2019 | 12.44 | 12.51 | 12.40 | 12.47 | 2,333,582 | +0.09(+0.72%) |
Jun 26, 2019 | 12.31 | 12.43 | 12.31 | 12.38 | 3,353,039 | +0.04(+0.29%) |
Jun 25, 2019 | 12.45 | 12.46 | 12.32 | 12.35 | 1,886,637 | -0.20(-1.57%) |
Jun 24, 2019 | 12.50 | 12.59 | 12.48 | 12.55 | 1,310,244 | +0.08(+0.65%) |
Jun 21, 2019 | 12.53 | 12.59 | 12.40 | 12.46 | 1,945,145 | -0.09(-0.71%) |
Jun 20, 2019 | 12.50 | 12.55 | 12.42 | 12.55 | 2,914,811 | +0.32(+2.64%) |
Jun 19, 2019 | 12.22 | 12.34 | 12.19 | 12.23 | 2,902,633 | +0.13(+1.04%) |
Jun 18, 2019 | 12.06 | 12.17 | 12.03 | 12.11 | 2,374,156 | +0.10(+0.82%) |
Jun 17, 2019 | 12.07 | 12.12 | 12.00 | 12.01 | 2,485,015 | +0.11(+0.90%) |
Jun 14, 2019 | 11.94 | 11.95 | 11.86 | 11.90 | 2,016,626 | -0.09(-0.75%) |
Jun 13, 2019 | 12.04 | 12.07 | 11.92 | 11.99 | 3,045,192 | +0.05(+0.45%) |
Jun 12, 2019 | 12.03 | 12.03 | 11.91 | 11.94 | 1,799,990 | -0.20(-1.63%) |
Jun 11, 2019 | 12.20 | 12.27 | 12.12 | 12.13 | 3,659,317 | +0.09(+0.74%) |
Jun 10, 2019 | 12.09 | 12.15 | 12.00 | 12.04 | 3,153,443 | +0.21(+1.74%) |
Jun 07, 2019 | 11.85 | 11.96 | 11.80 | 11.84 | 3,826,839 | -0.09(-0.75%) |
Jun 06, 2019 | 11.81 | 11.98 | 11.72 | 11.93 | 6,061,490 | +0.10(+0.83%) |
Jun 05, 2019 | 11.83 | 12.00 | 11.68 | 11.83 | 4,886,234 | -0.13(-1.05%) |
Jun 04, 2019 | 11.86 | 12.00 | 11.81 | 11.95 | 4,574,364 | +0.46(+3.98%) |