Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.04 | 12.22 | 12.01 | 12.07 | 12,585,890 | +0.12(+1.04%) |
Aug 29, 2019 | 11.77 | 12.02 | 11.76 | 11.95 | 13,658,618 | +0.31(+2.62%) |
Aug 28, 2019 | 11.35 | 11.72 | 11.35 | 11.64 | 9,729,695 | +0.21(+1.81%) |
Aug 27, 2019 | 11.64 | 11.67 | 11.35 | 11.43 | 11,412,000 | -0.15(-1.28%) |
Aug 26, 2019 | 11.50 | 11.59 | 11.40 | 11.58 | 11,611,321 | +0.20(+1.74%) |
Aug 23, 2019 | 11.66 | 11.86 | 11.33 | 11.38 | 14,879,157 | -0.38(-3.23%) |
Aug 22, 2019 | 11.76 | 11.86 | 11.70 | 11.76 | 9,553,801 | +0.10(+0.85%) |
Aug 21, 2019 | 11.71 | 11.73 | 11.57 | 11.66 | 11,260,386 | +0.11(+0.93%) |
Aug 20, 2019 | 11.68 | 11.70 | 11.51 | 11.56 | 11,011,139 | -0.21(-1.82%) |
Aug 19, 2019 | 11.85 | 11.89 | 11.74 | 11.77 | 12,985,973 | +0.14(+1.21%) |
Aug 16, 2019 | 11.32 | 11.64 | 11.32 | 11.63 | 12,172,809 | +0.43(+3.83%) |
Aug 15, 2019 | 11.33 | 11.39 | 11.14 | 11.20 | 17,999,518 | -0.07(-0.66%) |
Aug 14, 2019 | 11.47 | 11.47 | 11.16 | 11.28 | 19,164,400 | -0.50(-4.27%) |
Aug 13, 2019 | 11.74 | 12.05 | 11.63 | 11.78 | 18,741,202 | -0.02(-0.21%) |
Aug 12, 2019 | 11.94 | 11.98 | 11.78 | 11.80 | 10,723,330 | -0.31(-2.52%) |
Aug 09, 2019 | 12.09 | 12.18 | 11.96 | 12.11 | 12,747,490 | -0.04(-0.34%) |
Aug 08, 2019 | 12.10 | 12.21 | 12.01 | 12.15 | 12,532,925 | +0.20(+1.66%) |
Aug 07, 2019 | 11.81 | 12.02 | 11.66 | 11.95 | 15,629,708 | -0.22(-1.83%) |
Aug 06, 2019 | 12.13 | 12.20 | 11.87 | 12.18 | 11,384,118 | +0.16(+1.31%) |
Aug 05, 2019 | 12.33 | 12.39 | 11.89 | 12.02 | 18,624,392 | -0.64(-5.02%) |
Aug 02, 2019 | 12.56 | 12.70 | 12.37 | 12.65 | 22,168,766 | +0.08(+0.66%) |
Aug 01, 2019 | 13.10 | 13.18 | 12.51 | 12.57 | 26,399,390 | -0.58(-4.39%) |
Jul 31, 2019 | 13.20 | 13.32 | 13.12 | 13.15 | 29,667,616 | -0.10(-0.75%) |
Jul 30, 2019 | 12.91 | 13.27 | 12.91 | 13.25 | 12,109,046 | +0.20(+1.52%) |
Jul 29, 2019 | 13.21 | 13.32 | 13.05 | 13.05 | 10,983,175 | -0.19(-1.43%) |
Jul 26, 2019 | 13.02 | 13.27 | 12.96 | 13.24 | 10,536,839 | +0.26(+2.04%) |
Jul 25, 2019 | 13.14 | 13.29 | 12.97 | 12.98 | 12,910,893 | -0.19(-1.44%) |
Jul 24, 2019 | 12.80 | 13.22 | 12.80 | 13.17 | 12,996,441 | +0.31(+2.44%) |
Jul 23, 2019 | 12.49 | 12.85 | 12.44 | 12.85 | 17,649,190 | +0.37(+2.98%) |
Jul 22, 2019 | 12.51 | 12.57 | 12.41 | 12.48 | 15,483,801 | -0.01(-0.07%) |
Jul 19, 2019 | 12.34 | 12.70 | 12.30 | 12.49 | 24,874,750 | +0.28(+2.30%) |
Jul 18, 2019 | 12.16 | 12.36 | 12.10 | 12.21 | 17,897,502 | +0.07(+0.54%) |
Jul 17, 2019 | 12.27 | 12.31 | 12.12 | 12.14 | 16,385,849 | -0.19(-1.54%) |
Jul 16, 2019 | 12.39 | 12.46 | 12.26 | 12.33 | 11,675,695 | -0.03(-0.27%) |
Jul 15, 2019 | 12.61 | 12.61 | 12.32 | 12.37 | 8,588,318 | -0.20(-1.58%) |
Jul 12, 2019 | 12.58 | 12.62 | 12.45 | 12.56 | 9,955,376 | -0.01(-0.07%) |
Jul 11, 2019 | 12.42 | 12.61 | 12.34 | 12.57 | 13,884,825 | +0.14(+1.13%) |
Jul 10, 2019 | 12.64 | 12.65 | 12.40 | 12.43 | 11,623,048 | -0.21(-1.63%) |
Jul 09, 2019 | 12.40 | 12.66 | 12.36 | 12.64 | 10,627,194 | +0.15(+1.19%) |
Jul 08, 2019 | 12.44 | 12.57 | 12.42 | 12.49 | 8,613,750 | -0.07(-0.53%) |
Jul 05, 2019 | 12.56 | 12.75 | 12.52 | 12.56 | 8,382,396 | +0.12(+0.93%) |
Jul 03, 2019 | 12.33 | 12.45 | 12.27 | 12.44 | 5,912,874 | +0.17(+1.41%) |
Jul 02, 2019 | 12.43 | 12.56 | 12.18 | 12.27 | 16,748,538 | -0.17(-1.39%) |
Jul 01, 2019 | 12.41 | 12.60 | 12.34 | 12.44 | 12,181,082 | +0.11(+0.87%) |
Jun 28, 2019 | 12.26 | 12.38 | 11.99 | 12.33 | 17,540,320 | +0.30(+2.47%) |
Jun 27, 2019 | 11.97 | 12.10 | 11.96 | 12.04 | 7,774,708 | +0.12(+1.04%) |
Jun 26, 2019 | 11.94 | 12.08 | 11.90 | 11.91 | 12,368,072 | +0.03(+0.28%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.77 | 11.88 | 16,517,376 | -0.10(-0.83%) |
Jun 24, 2019 | 12.04 | 12.21 | 11.96 | 11.98 | 9,142,973 | -0.10(-0.82%) |
Jun 21, 2019 | 12.01 | 12.26 | 12.01 | 12.08 | 17,980,536 | +0.02(+0.20%) |
Jun 20, 2019 | 12.08 | 12.09 | 11.72 | 12.05 | 15,256,161 | +0.02(+0.21%) |
Jun 19, 2019 | 12.35 | 12.48 | 11.98 | 12.03 | 15,601,311 | -0.25(-2.02%) |
Jun 18, 2019 | 11.80 | 12.28 | 11.76 | 12.28 | 15,497,044 | +0.44(+3.70%) |
Jun 17, 2019 | 12.04 | 12.11 | 11.81 | 11.84 | 7,960,822 | -0.21(-1.71%) |
Jun 14, 2019 | 11.98 | 12.09 | 11.79 | 12.04 | 10,467,669 | +0.08(+0.69%) |
Jun 13, 2019 | 11.81 | 12.04 | 11.81 | 11.96 | 10,145,742 | +0.21(+1.75%) |
Jun 12, 2019 | 11.90 | 11.99 | 11.71 | 11.76 | 13,722,852 | -0.19(-1.59%) |
Jun 11, 2019 | 11.70 | 12.07 | 11.66 | 11.95 | 24,041,722 | +0.40(+3.43%) |
Jun 10, 2019 | 11.61 | 11.79 | 11.53 | 11.55 | 22,650,210 | +0.09(+0.79%) |
Jun 07, 2019 | 11.53 | 11.56 | 11.36 | 11.46 | 12,922,412 | -0.13(-1.14%) |
Jun 06, 2019 | 11.57 | 11.66 | 11.45 | 11.59 | 9,051,760 | +0.01(+0.07%) |
Jun 05, 2019 | 11.70 | 11.74 | 11.42 | 11.58 | 13,911,929 | -0.13(-1.12%) |
Jun 04, 2019 | 11.63 | 11.76 | 11.59 | 11.71 | 15,934,215 | +0.29(+2.50%) |