Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.04 | 13.04 | 12.90 | 12.93 | 4,151,560 | -0.11(-0.85%) |
Aug 29, 2019 | 12.92 | 13.04 | 12.88 | 13.04 | 1,613,849 | +0.20(+1.57%) |
Aug 28, 2019 | 12.82 | 12.94 | 12.77 | 12.84 | 3,166,443 | +0.03(+0.27%) |
Aug 27, 2019 | 13.00 | 13.10 | 12.80 | 12.81 | 4,657,530 | -0.08(-0.59%) |
Aug 26, 2019 | 12.84 | 12.88 | 12.75 | 12.88 | 2,217,212 | +0.15(+1.15%) |
Aug 23, 2019 | 12.83 | 13.01 | 12.71 | 12.74 | 3,711,921 | -0.13(-0.97%) |
Aug 22, 2019 | 12.77 | 12.88 | 12.73 | 12.86 | 2,333,721 | +0.08(+0.65%) |
Aug 21, 2019 | 12.71 | 12.82 | 12.62 | 12.78 | 3,806,131 | +0.08(+0.66%) |
Aug 20, 2019 | 12.79 | 12.80 | 12.67 | 12.69 | 3,438,437 | -0.03(-0.27%) |
Aug 19, 2019 | 12.71 | 12.80 | 12.61 | 12.73 | 2,430,314 | +0.10(+0.83%) |
Aug 16, 2019 | 12.43 | 12.66 | 12.41 | 12.62 | 4,539,731 | +0.23(+1.85%) |
Aug 15, 2019 | 12.28 | 12.41 | 12.21 | 12.40 | 4,234,117 | +0.14(+1.14%) |
Aug 14, 2019 | 12.35 | 12.37 | 12.23 | 12.26 | 5,716,263 | -0.16(-1.29%) |
Aug 13, 2019 | 12.43 | 12.46 | 12.28 | 12.42 | 4,960,443 | +0.01(+0.06%) |
Aug 12, 2019 | 12.65 | 12.65 | 12.40 | 12.41 | 6,323,823 | -0.19(-1.49%) |
Aug 09, 2019 | 12.62 | 12.67 | 12.49 | 12.60 | 4,508,103 | -0.06(-0.49%) |
Aug 08, 2019 | 12.41 | 12.66 | 12.29 | 12.66 | 7,538,963 | +0.25(+2.02%) |
Aug 07, 2019 | 12.27 | 12.49 | 12.08 | 12.41 | 5,830,591 | +0.25(+2.06%) |
Aug 06, 2019 | 12.09 | 12.29 | 12.05 | 12.16 | 5,556,325 | +0.10(+0.87%) |
Aug 05, 2019 | 12.34 | 12.38 | 11.86 | 12.05 | 4,854,593 | -0.38(-3.02%) |
Aug 02, 2019 | 12.31 | 12.49 | 12.21 | 12.43 | 4,719,584 | +0.01(+0.11%) |
Aug 01, 2019 | 12.38 | 12.53 | 12.20 | 12.42 | 5,089,406 | +0.24(+2.00%) |
Jul 31, 2019 | 12.33 | 12.42 | 12.17 | 12.17 | 6,099,180 | -0.17(-1.35%) |
Jul 30, 2019 | 12.31 | 12.46 | 12.26 | 12.34 | 4,882,555 | +0.02(+0.17%) |
Jul 29, 2019 | 12.51 | 12.53 | 12.30 | 12.32 | 5,270,987 | -0.08(-0.62%) |
Jul 26, 2019 | 12.31 | 12.40 | 12.24 | 12.40 | 8,268,761 | +0.15(+1.19%) |
Jul 25, 2019 | 12.26 | 12.31 | 12.14 | 12.25 | 8,464,497 | -0.04(-0.34%) |
Jul 24, 2019 | 12.49 | 12.51 | 12.25 | 12.29 | 17,857,748 | +0.01(+0.11%) |
Jul 23, 2019 | 12.25 | 12.32 | 12.20 | 12.28 | 4,671,192 | +0.08(+0.63%) |
Jul 22, 2019 | 12.23 | 12.31 | 12.15 | 12.20 | 5,891,869 | +0.03(+0.29%) |
Jul 19, 2019 | 12.65 | 12.69 | 12.15 | 12.17 | 9,146,890 | -0.49(-3.90%) |
Jul 18, 2019 | 12.49 | 12.67 | 12.41 | 12.66 | 22,768,940 | +0.19(+1.56%) |
Jul 17, 2019 | 12.44 | 12.66 | 12.33 | 12.46 | 15,548,914 | +0.04(+0.34%) |
Jul 16, 2019 | 12.17 | 12.47 | 12.17 | 12.42 | 60,065,776 | -0.30(-2.35%) |
Jul 15, 2019 | 12.86 | 12.92 | 12.66 | 12.72 | 3,619,448 | -0.15(-1.19%) |
Jul 12, 2019 | 12.85 | 12.91 | 12.76 | 12.88 | 2,612,390 | +0.04(+0.32%) |
Jul 11, 2019 | 13.01 | 13.04 | 12.77 | 12.83 | 3,766,362 | -0.15(-1.12%) |
Jul 10, 2019 | 12.90 | 13.04 | 12.84 | 12.98 | 3,039,626 | +0.15(+1.19%) |
Jul 09, 2019 | 12.76 | 12.90 | 12.76 | 12.83 | 2,599,729 | +0.04(+0.33%) |
Jul 08, 2019 | 12.70 | 12.85 | 12.68 | 12.78 | 2,890,420 | +0.06(+0.49%) |
Jul 05, 2019 | 12.61 | 12.77 | 12.38 | 12.72 | 2,731,286 | -0.03(-0.22%) |
Jul 03, 2019 | 12.62 | 12.83 | 12.62 | 12.75 | 2,501,115 | +0.19(+1.49%) |
Jul 02, 2019 | 12.33 | 12.64 | 12.21 | 12.56 | 7,727,465 | +0.42(+3.44%) |
Jul 01, 2019 | 12.21 | 12.21 | 11.89 | 12.14 | 3,588,944 | +0.01(+0.11%) |
Jun 28, 2019 | 12.09 | 12.22 | 12.06 | 12.13 | 7,824,233 | +0.05(+0.40%) |
Jun 27, 2019 | 11.98 | 12.10 | 11.96 | 12.08 | 3,897,195 | +0.18(+1.52%) |
Jun 26, 2019 | 12.37 | 12.41 | 11.88 | 11.90 | 6,298,768 | -0.47(-3.82%) |
Jun 25, 2019 | 12.59 | 12.67 | 12.37 | 12.37 | 5,512,000 | -0.17(-1.39%) |
Jun 24, 2019 | 12.69 | 12.71 | 12.52 | 12.55 | 3,015,318 | -0.12(-0.93%) |
Jun 21, 2019 | 12.79 | 12.79 | 12.58 | 12.67 | 11,265,872 | -0.15(-1.19%) |
Jun 20, 2019 | 12.80 | 12.92 | 12.77 | 12.82 | 4,118,738 | +0.10(+0.82%) |
Jun 19, 2019 | 12.62 | 12.76 | 12.53 | 12.71 | 4,159,637 | +0.06(+0.49%) |
Jun 18, 2019 | 12.67 | 12.76 | 12.57 | 12.65 | 3,358,784 | +0.04(+0.33%) |
Jun 17, 2019 | 12.58 | 12.70 | 12.58 | 12.61 | 3,787,430 | +0.06(+0.50%) |
Jun 14, 2019 | 12.51 | 12.67 | 12.49 | 12.55 | 2,260,305 | +0.01(+0.06%) |
Jun 13, 2019 | 12.45 | 12.58 | 12.43 | 12.54 | 3,016,072 | +0.11(+0.90%) |
Jun 12, 2019 | 12.39 | 12.50 | 12.36 | 12.43 | 3,244,626 | +0.07(+0.56%) |
Jun 11, 2019 | 12.37 | 12.41 | 12.22 | 12.36 | 4,150,031 | +0.01(+0.06%) |
Jun 10, 2019 | 12.57 | 12.62 | 12.35 | 12.35 | 2,678,987 | -0.22(-1.75%) |
Jun 07, 2019 | 12.61 | 12.70 | 12.51 | 12.57 | 6,191,978 | +0.01(+0.05%) |
Jun 06, 2019 | 12.41 | 12.58 | 12.28 | 12.57 | 6,946,031 | +0.14(+1.16%) |
Jun 05, 2019 | 12.27 | 12.44 | 12.27 | 12.42 | 4,361,878 | +0.22(+1.80%) |
Jun 04, 2019 | 12.23 | 12.24 | 12.02 | 12.20 | 6,597,811 | -0.09(-0.73%) |