Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.78 | 11.84 | 11.63 | 11.75 | 10,395,950 | +0.12(+1.02%) |
Aug 29, 2019 | 11.64 | 11.75 | 11.59 | 11.63 | 13,165,135 | +0.26(+2.32%) |
Aug 28, 2019 | 11.48 | 11.76 | 11.13 | 11.37 | 17,664,478 | +0.37(+3.40%) |
Aug 27, 2019 | 11.10 | 11.20 | 10.95 | 11.00 | 16,723,742 | -0.01(-0.08%) |
Aug 26, 2019 | 10.99 | 11.11 | 10.88 | 11.00 | 10,243,328 | +0.16(+1.49%) |
Aug 23, 2019 | 11.08 | 11.29 | 10.79 | 10.84 | 14,264,431 | -0.43(-3.77%) |
Aug 22, 2019 | 11.19 | 11.33 | 11.08 | 11.27 | 9,290,171 | +0.15(+1.38%) |
Aug 21, 2019 | 11.17 | 11.25 | 11.00 | 11.12 | 8,763,971 | +0.11(+1.00%) |
Aug 20, 2019 | 11.00 | 11.11 | 10.95 | 11.00 | 5,978,631 | -0.14(-1.30%) |
Aug 19, 2019 | 11.05 | 11.24 | 11.05 | 11.15 | 8,461,729 | +0.26(+2.42%) |
Aug 16, 2019 | 10.89 | 10.96 | 10.83 | 10.89 | 12,721,225 | +0.10(+0.95%) |
Aug 15, 2019 | 10.97 | 11.03 | 10.65 | 10.78 | 12,963,602 | -0.15(-1.40%) |
Aug 14, 2019 | 11.15 | 11.19 | 10.92 | 10.94 | 13,288,388 | -0.46(-4.03%) |
Aug 13, 2019 | 11.13 | 11.63 | 11.08 | 11.40 | 14,167,018 | +0.28(+2.53%) |
Aug 12, 2019 | 11.26 | 11.30 | 11.06 | 11.12 | 7,580,598 | -0.27(-2.39%) |
Aug 09, 2019 | 11.45 | 11.52 | 11.30 | 11.39 | 13,254,010 | -0.14(-1.18%) |
Aug 08, 2019 | 11.17 | 11.55 | 11.15 | 11.52 | 12,786,817 | +0.42(+3.75%) |
Aug 07, 2019 | 10.95 | 11.17 | 10.86 | 11.11 | 9,437,381 | -0.01(-0.08%) |
Aug 06, 2019 | 11.20 | 11.23 | 10.99 | 11.12 | 11,281,912 | +0.14(+1.32%) |
Aug 05, 2019 | 11.07 | 11.15 | 10.72 | 10.97 | 17,882,484 | -0.31(-2.79%) |
Aug 02, 2019 | 11.69 | 11.77 | 11.07 | 11.29 | 25,485,016 | -0.74(-6.15%) |
Aug 01, 2019 | 12.19 | 12.51 | 11.99 | 12.03 | 9,294,185 | -0.20(-1.60%) |
Jul 31, 2019 | 12.44 | 12.47 | 12.10 | 12.22 | 9,789,437 | -0.20(-1.64%) |
Jul 30, 2019 | 12.38 | 12.55 | 12.34 | 12.42 | 6,306,015 | -0.04(-0.34%) |
Jul 29, 2019 | 12.41 | 12.54 | 12.38 | 12.47 | 7,109,860 | +0.03(+0.20%) |
Jul 26, 2019 | 12.42 | 12.53 | 12.30 | 12.44 | 8,105,362 | +0.10(+0.83%) |
Jul 25, 2019 | 12.52 | 12.52 | 12.28 | 12.34 | 10,374,272 | -0.20(-1.56%) |
Jul 24, 2019 | 12.45 | 12.62 | 12.41 | 12.54 | 9,486,802 | +0.11(+0.89%) |
Jul 23, 2019 | 12.25 | 12.46 | 12.22 | 12.42 | 10,313,847 | +0.26(+2.17%) |
Jul 22, 2019 | 12.59 | 12.65 | 12.13 | 12.16 | 14,057,188 | -0.46(-3.64%) |
Jul 19, 2019 | 12.58 | 12.72 | 12.57 | 12.62 | 6,778,868 | +0.08(+0.61%) |
Jul 18, 2019 | 12.42 | 12.60 | 12.42 | 12.54 | 9,733,099 | +0.05(+0.41%) |
Jul 17, 2019 | 12.59 | 12.63 | 12.48 | 12.49 | 8,349,595 | -0.10(-0.81%) |
Jul 16, 2019 | 12.70 | 12.78 | 12.57 | 12.60 | 8,226,970 | -0.13(-1.00%) |
Jul 15, 2019 | 12.66 | 12.80 | 12.65 | 12.72 | 5,474,677 | +0.04(+0.34%) |
Jul 12, 2019 | 12.45 | 12.74 | 12.45 | 12.68 | 9,479,597 | +0.26(+2.12%) |
Jul 11, 2019 | 12.58 | 12.65 | 12.31 | 12.42 | 15,203,356 | -0.14(-1.15%) |
Jul 10, 2019 | 12.77 | 12.87 | 12.55 | 12.56 | 8,327,626 | -0.09(-0.67%) |
Jul 09, 2019 | 12.69 | 12.71 | 12.46 | 12.65 | 8,798,508 | -0.14(-1.06%) |
Jul 08, 2019 | 12.82 | 12.82 | 12.63 | 12.78 | 8,634,192 | -0.12(-0.92%) |
Jul 05, 2019 | 12.89 | 13.00 | 12.78 | 12.90 | 7,076,950 | -0.10(-0.79%) |
Jul 03, 2019 | 12.82 | 13.02 | 12.79 | 13.00 | 7,112,814 | +0.18(+1.39%) |
Jul 02, 2019 | 12.87 | 12.94 | 12.73 | 12.82 | 8,753,940 | -0.05(-0.40%) |
Jul 01, 2019 | 12.96 | 13.17 | 12.79 | 12.88 | 12,021,844 | +0.16(+1.27%) |
Jun 28, 2019 | 12.80 | 12.90 | 12.71 | 12.71 | 24,144,176 | -0.02(-0.13%) |
Jun 27, 2019 | 12.75 | 12.94 | 12.71 | 12.73 | 7,307,388 | +0.01(+0.07%) |
Jun 26, 2019 | 12.65 | 12.86 | 12.64 | 12.72 | 9,885,614 | +0.17(+1.35%) |
Jun 25, 2019 | 12.72 | 12.77 | 12.54 | 12.55 | 9,669,468 | -0.21(-1.67%) |
Jun 24, 2019 | 12.77 | 12.85 | 12.71 | 12.77 | 8,008,040 | +0.06(+0.47%) |
Jun 21, 2019 | 12.78 | 12.81 | 12.62 | 12.71 | 18,275,428 | -0.05(-0.40%) |
Jun 20, 2019 | 12.74 | 12.79 | 12.54 | 12.76 | 11,803,534 | +0.25(+1.97%) |
Jun 19, 2019 | 12.48 | 12.62 | 12.42 | 12.51 | 11,332,031 | +0.10(+0.82%) |
Jun 18, 2019 | 12.25 | 12.54 | 12.23 | 12.41 | 9,609,430 | +0.25(+2.03%) |
Jun 17, 2019 | 12.06 | 12.27 | 12.00 | 12.16 | 11,645,027 | +0.13(+1.06%) |
Jun 14, 2019 | 12.12 | 12.12 | 11.95 | 12.03 | 6,973,238 | -0.17(-1.39%) |
Jun 13, 2019 | 12.08 | 12.21 | 12.05 | 12.20 | 8,460,723 | +0.18(+1.49%) |
Jun 12, 2019 | 12.12 | 12.17 | 12.00 | 12.03 | 6,958,337 | -0.10(-0.84%) |
Jun 11, 2019 | 12.14 | 12.25 | 12.00 | 12.13 | 8,403,041 | +0.10(+0.79%) |
Jun 10, 2019 | 11.96 | 12.14 | 11.96 | 12.03 | 10,482,959 | +0.14(+1.21%) |
Jun 07, 2019 | 11.80 | 11.95 | 11.72 | 11.89 | 10,562,648 | +0.08(+0.71%) |
Jun 06, 2019 | 11.80 | 11.86 | 11.55 | 11.80 | 12,378,713 | -0.08(-0.71%) |
Jun 05, 2019 | 12.09 | 12.12 | 11.74 | 11.89 | 10,564,868 | -0.03(-0.28%) |
Jun 04, 2019 | 11.69 | 11.96 | 11.66 | 11.92 | 10,561,505 | +0.37(+3.21%) |