Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.50 | 11.54 | 11.06 | 11.13 | 10,203,397 | -0.34(-2.95%) |
Aug 29, 2019 | 11.33 | 11.61 | 11.32 | 11.46 | 10,673,199 | +0.24(+2.18%) |
Aug 28, 2019 | 10.96 | 11.33 | 10.87 | 11.22 | 9,657,892 | +0.39(+3.56%) |
Aug 27, 2019 | 11.02 | 11.05 | 10.70 | 10.83 | 8,526,610 | -0.09(-0.86%) |
Aug 26, 2019 | 11.19 | 11.24 | 10.89 | 10.93 | 9,238,080 | -0.11(-1.02%) |
Aug 23, 2019 | 11.31 | 11.51 | 11.00 | 11.04 | 15,044,192 | -0.48(-4.16%) |
Aug 22, 2019 | 11.69 | 11.74 | 11.51 | 11.52 | 8,458,974 | -0.15(-1.29%) |
Aug 21, 2019 | 12.04 | 12.10 | 11.64 | 11.67 | 12,660,377 | -0.19(-1.58%) |
Aug 20, 2019 | 11.95 | 12.00 | 11.82 | 11.86 | 9,071,636 | -0.20(-1.64%) |
Aug 19, 2019 | 11.87 | 12.12 | 11.84 | 12.06 | 10,530,750 | +0.40(+3.45%) |
Aug 16, 2019 | 11.33 | 11.70 | 11.25 | 11.65 | 11,313,814 | +0.40(+3.58%) |
Aug 15, 2019 | 11.45 | 11.53 | 11.17 | 11.25 | 12,992,274 | -0.26(-2.28%) |
Aug 14, 2019 | 11.72 | 11.83 | 11.48 | 11.51 | 15,305,863 | -0.61(-5.02%) |
Aug 13, 2019 | 11.87 | 12.42 | 11.72 | 12.12 | 12,826,039 | +0.20(+1.65%) |
Aug 12, 2019 | 11.97 | 12.16 | 11.89 | 11.92 | 10,630,367 | -0.12(-1.01%) |
Aug 09, 2019 | 12.12 | 12.30 | 11.97 | 12.05 | 12,765,035 | +0.01(+0.08%) |
Aug 08, 2019 | 11.79 | 12.05 | 11.44 | 12.04 | 22,166,486 | +0.24(+2.06%) |
Aug 07, 2019 | 11.06 | 11.36 | 10.82 | 11.79 | 21,985,818 | +0.41(+3.62%) |
Aug 06, 2019 | 11.74 | 11.89 | 11.28 | 11.38 | 14,160,908 | -0.32(-2.72%) |
Aug 05, 2019 | 12.16 | 12.16 | 11.66 | 11.70 | 18,021,524 | -0.73(-5.87%) |
Aug 02, 2019 | 12.70 | 12.81 | 12.09 | 12.43 | 15,147,588 | -0.23(-1.85%) |
Aug 01, 2019 | 12.94 | 13.02 | 12.47 | 12.66 | 17,235,590 | -0.51(-3.84%) |
Jul 31, 2019 | 13.22 | 13.45 | 13.01 | 13.17 | 10,241,328 | -0.06(-0.42%) |
Jul 30, 2019 | 12.55 | 13.33 | 12.50 | 13.23 | 12,788,837 | +0.59(+4.67%) |
Jul 29, 2019 | 12.84 | 12.90 | 12.48 | 12.64 | 9,757,615 | -0.23(-1.82%) |
Jul 26, 2019 | 12.85 | 12.93 | 12.68 | 12.87 | 7,521,495 | +0.00(+0.00%) |
Jul 25, 2019 | 13.18 | 13.23 | 12.77 | 12.87 | 9,211,442 | -0.21(-1.57%) |
Jul 24, 2019 | 12.83 | 13.21 | 12.80 | 13.08 | 8,910,814 | +0.20(+1.53%) |
Jul 23, 2019 | 12.78 | 12.90 | 12.65 | 12.88 | 8,388,977 | +0.08(+0.66%) |
Jul 22, 2019 | 12.76 | 12.93 | 12.68 | 12.79 | 10,762,455 | +0.01(+0.07%) |
Jul 19, 2019 | 12.56 | 12.81 | 12.45 | 12.79 | 9,855,008 | +0.20(+1.56%) |
Jul 18, 2019 | 12.33 | 12.58 | 12.31 | 12.59 | 10,532,017 | +0.22(+1.74%) |
Jul 17, 2019 | 12.44 | 12.57 | 12.34 | 12.37 | 13,594,584 | -0.09(-0.75%) |
Jul 16, 2019 | 12.57 | 12.77 | 12.35 | 12.47 | 12,214,101 | -0.15(-1.19%) |
Jul 15, 2019 | 13.04 | 13.06 | 12.59 | 12.62 | 9,960,952 | -0.41(-3.16%) |
Jul 12, 2019 | 12.79 | 13.08 | 12.74 | 13.03 | 7,481,964 | +0.25(+1.98%) |
Jul 11, 2019 | 13.02 | 13.08 | 12.75 | 12.78 | 6,248,697 | -0.23(-1.80%) |
Jul 10, 2019 | 12.82 | 13.08 | 12.78 | 13.01 | 7,866,297 | +0.34(+2.66%) |
Jul 09, 2019 | 12.62 | 12.70 | 12.35 | 12.67 | 7,732,344 | +0.02(+0.15%) |
Jul 08, 2019 | 12.79 | 12.99 | 12.64 | 12.65 | 8,238,582 | -0.22(-1.74%) |
Jul 05, 2019 | 12.72 | 12.90 | 12.66 | 12.88 | 7,686,671 | +0.09(+0.73%) |
Jul 03, 2019 | 12.69 | 12.79 | 12.57 | 12.79 | 6,819,337 | +0.10(+0.81%) |
Jul 02, 2019 | 13.34 | 13.34 | 12.67 | 12.68 | 11,940,813 | -0.66(-4.91%) |
Jul 01, 2019 | 13.65 | 13.76 | 13.22 | 13.34 | 9,824,953 | +0.04(+0.28%) |
Jun 28, 2019 | 13.31 | 13.39 | 13.17 | 13.30 | 10,903,545 | +0.01(+0.07%) |
Jun 27, 2019 | 13.47 | 13.55 | 13.23 | 13.29 | 7,939,201 | -0.18(-1.32%) |
Jun 26, 2019 | 13.24 | 13.63 | 13.15 | 13.47 | 11,613,320 | +0.46(+3.52%) |
Jun 25, 2019 | 12.98 | 13.15 | 12.91 | 13.01 | 9,840,936 | -0.03(-0.22%) |
Jun 24, 2019 | 13.20 | 13.25 | 12.92 | 13.04 | 9,318,432 | -0.11(-0.85%) |
Jun 21, 2019 | 13.31 | 13.44 | 13.14 | 13.15 | 14,139,330 | -0.06(-0.42%) |
Jun 20, 2019 | 13.08 | 13.38 | 13.02 | 13.21 | 18,678,772 | +0.45(+3.52%) |
Jun 19, 2019 | 12.80 | 12.96 | 12.62 | 12.76 | 10,475,084 | -0.04(-0.29%) |
Jun 18, 2019 | 12.59 | 12.90 | 12.56 | 12.79 | 12,650,283 | +0.32(+2.55%) |
Jun 17, 2019 | 12.07 | 12.52 | 11.98 | 12.48 | 11,359,073 | +0.33(+2.70%) |
Jun 14, 2019 | 12.38 | 12.47 | 12.07 | 12.15 | 9,645,600 | -0.28(-2.26%) |
Jun 13, 2019 | 12.29 | 12.44 | 12.21 | 12.43 | 12,914,801 | +0.24(+2.00%) |
Jun 12, 2019 | 12.36 | 12.44 | 12.13 | 12.19 | 11,870,816 | -0.37(-2.91%) |
Jun 11, 2019 | 12.74 | 12.85 | 12.54 | 12.55 | 9,079,225 | -0.04(-0.30%) |
Jun 10, 2019 | 12.47 | 12.76 | 12.46 | 12.59 | 8,874,447 | +0.13(+1.05%) |
Jun 07, 2019 | 12.40 | 12.64 | 12.33 | 12.46 | 12,325,385 | +0.06(+0.45%) |
Jun 06, 2019 | 12.36 | 12.52 | 12.19 | 12.40 | 14,322,194 | +0.06(+0.45%) |
Jun 05, 2019 | 12.62 | 12.65 | 12.13 | 12.35 | 19,160,710 | -0.24(-1.93%) |
Jun 04, 2019 | 12.60 | 12.72 | 12.41 | 12.59 | 10,733,151 | +0.11(+0.90%) |