Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.12 | 11.13 | 11.02 | 11.04 | 5,680,716 | +0.01(+0.09%) |
Aug 29, 2019 | 11.01 | 11.05 | 10.92 | 11.03 | 4,584,302 | -0.07(-0.62%) |
Aug 28, 2019 | 11.19 | 11.21 | 11.09 | 11.10 | 4,686,704 | -0.23(-2.00%) |
Aug 27, 2019 | 11.30 | 11.34 | 11.26 | 11.32 | 6,851,634 | +0.23(+2.04%) |
Aug 26, 2019 | 11.17 | 11.21 | 10.96 | 11.10 | 13,365,669 | +0.12(+1.07%) |
Aug 23, 2019 | 10.83 | 11.04 | 10.77 | 10.98 | 19,630,128 | +0.48(+4.59%) |
Aug 22, 2019 | 10.87 | 10.89 | 10.49 | 10.50 | 13,916,741 | -0.77(-6.81%) |
Aug 21, 2019 | 11.30 | 11.30 | 11.21 | 11.27 | 2,804,883 | -0.08(-0.69%) |
Aug 20, 2019 | 11.36 | 11.37 | 11.25 | 11.34 | 4,651,269 | -0.08(-0.69%) |
Aug 19, 2019 | 11.56 | 11.59 | 11.41 | 11.42 | 4,031,228 | -0.07(-0.60%) |
Aug 16, 2019 | 11.44 | 11.55 | 11.42 | 11.49 | 5,021,947 | +0.19(+1.65%) |
Aug 15, 2019 | 11.26 | 11.30 | 11.21 | 11.30 | 4,579,632 | +0.10(+0.88%) |
Aug 14, 2019 | 11.33 | 11.34 | 11.19 | 11.21 | 5,302,901 | -0.16(-1.38%) |
Aug 13, 2019 | 11.30 | 11.42 | 11.22 | 11.36 | 4,103,017 | -0.07(-0.64%) |
Aug 12, 2019 | 11.45 | 11.50 | 11.43 | 11.44 | 2,559,252 | -0.09(-0.81%) |
Aug 09, 2019 | 11.61 | 11.61 | 11.52 | 11.53 | 3,132,613 | -0.09(-0.76%) |
Aug 08, 2019 | 11.50 | 11.66 | 11.45 | 11.62 | 9,892,285 | +0.32(+2.87%) |
Aug 07, 2019 | 11.20 | 11.32 | 11.14 | 11.30 | 9,899,567 | -0.11(-0.95%) |
Aug 06, 2019 | 11.30 | 11.41 | 11.24 | 11.40 | 8,082,503 | +0.38(+3.48%) |
Aug 05, 2019 | 11.16 | 11.18 | 10.98 | 11.02 | 8,482,558 | -0.47(-4.11%) |
Aug 02, 2019 | 11.51 | 11.60 | 11.49 | 11.49 | 8,900,609 | -0.23(-1.93%) |
Aug 01, 2019 | 11.88 | 11.99 | 11.68 | 11.72 | 9,879,267 | -0.29(-2.38%) |
Jul 31, 2019 | 12.05 | 12.11 | 11.95 | 12.00 | 7,099,430 | +0.03(+0.25%) |
Jul 30, 2019 | 12.09 | 12.16 | 11.95 | 11.97 | 6,050,889 | -0.39(-3.18%) |
Jul 29, 2019 | 12.12 | 12.43 | 12.08 | 12.37 | 15,476,575 | +0.71(+6.07%) |
Jul 26, 2019 | 11.82 | 11.83 | 11.64 | 11.66 | 6,233,895 | +0.07(+0.59%) |
Jul 25, 2019 | 11.60 | 11.65 | 11.57 | 11.59 | 6,662,244 | +0.07(+0.60%) |
Jul 24, 2019 | 11.53 | 11.60 | 11.52 | 11.52 | 5,415,211 | -0.04(-0.34%) |
Jul 23, 2019 | 11.65 | 11.67 | 11.51 | 11.56 | 6,153,492 | -0.03(-0.27%) |
Jul 22, 2019 | 11.64 | 11.65 | 11.56 | 11.59 | 3,723,490 | +0.00(+0.00%) |
Jul 19, 2019 | 11.66 | 11.66 | 11.57 | 11.59 | 3,671,468 | -0.27(-2.31%) |
Jul 18, 2019 | 11.86 | 11.87 | 11.80 | 11.87 | 4,874,832 | -0.16(-1.31%) |
Jul 17, 2019 | 12.02 | 12.03 | 11.97 | 12.02 | 2,755,714 | -0.03(-0.24%) |
Jul 16, 2019 | 12.04 | 12.06 | 11.98 | 12.05 | 3,236,568 | +0.05(+0.41%) |
Jul 15, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 4,623,793 | -0.08(-0.65%) |
Jul 12, 2019 | 12.13 | 12.16 | 12.04 | 12.08 | 4,133,894 | -0.07(-0.56%) |
Jul 11, 2019 | 12.14 | 12.17 | 12.10 | 12.15 | 3,632,948 | -0.09(-0.72%) |
Jul 10, 2019 | 12.24 | 12.28 | 12.20 | 12.24 | 6,062,891 | +0.06(+0.48%) |
Jul 09, 2019 | 12.13 | 12.19 | 12.10 | 12.18 | 4,877,144 | +0.04(+0.32%) |
Jul 08, 2019 | 12.08 | 12.16 | 12.02 | 12.14 | 3,899,412 | -0.18(-1.43%) |
Jul 05, 2019 | 12.39 | 12.40 | 12.30 | 12.32 | 3,568,480 | -0.03(-0.24%) |
Jul 03, 2019 | 12.34 | 12.37 | 12.28 | 12.35 | 3,165,094 | +0.02(+0.16%) |
Jul 02, 2019 | 12.35 | 12.38 | 12.32 | 12.33 | 3,965,610 | -0.06(-0.47%) |
Jul 01, 2019 | 12.40 | 12.41 | 12.34 | 12.39 | 3,356,266 | +0.04(+0.32%) |
Jun 28, 2019 | 12.37 | 12.40 | 12.26 | 12.35 | 4,937,710 | -0.01(-0.08%) |
Jun 27, 2019 | 12.33 | 12.39 | 12.31 | 12.36 | 5,041,949 | +0.09(+0.72%) |
Jun 26, 2019 | 12.26 | 12.29 | 12.21 | 12.27 | 3,723,922 | +0.10(+0.81%) |
Jun 25, 2019 | 12.11 | 12.22 | 12.10 | 12.17 | 7,246,974 | +0.12(+0.98%) |
Jun 24, 2019 | 12.05 | 12.06 | 11.96 | 12.05 | 4,261,223 | +0.05(+0.41%) |
Jun 21, 2019 | 12.00 | 12.05 | 11.96 | 12.00 | 4,224,748 | -0.13(-1.05%) |
Jun 20, 2019 | 12.06 | 12.18 | 12.04 | 12.13 | 9,275,658 | +0.43(+3.69%) |
Jun 19, 2019 | 11.73 | 11.75 | 11.64 | 11.70 | 5,605,139 | -0.03(-0.25%) |
Jun 18, 2019 | 11.74 | 11.85 | 11.72 | 11.73 | 8,304,624 | +0.18(+1.53%) |
Jun 17, 2019 | 11.57 | 11.59 | 11.49 | 11.55 | 3,806,881 | -0.13(-1.09%) |
Jun 14, 2019 | 11.66 | 11.71 | 11.63 | 11.68 | 3,485,376 | -0.03(-0.25%) |
Jun 13, 2019 | 11.74 | 11.81 | 11.69 | 11.71 | 4,184,447 | +0.02(+0.17%) |
Jun 12, 2019 | 11.76 | 11.80 | 11.68 | 11.69 | 3,495,809 | -0.12(-1.00%) |
Jun 11, 2019 | 11.78 | 11.86 | 11.78 | 11.81 | 4,328,419 | +0.13(+1.09%) |
Jun 10, 2019 | 11.68 | 11.73 | 11.59 | 11.68 | 4,822,005 | -0.04(-0.33%) |
Jun 07, 2019 | 11.71 | 11.75 | 11.67 | 11.72 | 4,436,230 | +0.07(+0.59%) |
Jun 06, 2019 | 11.53 | 11.66 | 11.50 | 11.65 | 6,286,026 | +0.05(+0.42%) |
Jun 05, 2019 | 11.68 | 11.69 | 11.54 | 11.60 | 9,417,079 | -0.08(-0.67%) |
Jun 04, 2019 | 11.74 | 11.76 | 11.51 | 11.68 | 8,690,413 | -0.04(-0.33%) |