Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.57 | 11.58 | 11.47 | 11.51 | 4,230,900 | -0.01(-0.09%) |
Aug 29, 2019 | 11.50 | 11.60 | 11.44 | 11.52 | 9,289,373 | +0.09(+0.79%) |
Aug 28, 2019 | 11.33 | 11.47 | 11.27 | 11.43 | 10,623,180 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.30 | 11.34 | 8,516,436 | -0.14(-1.22%) |
Aug 26, 2019 | 11.43 | 11.49 | 11.31 | 11.48 | 8,460,302 | +0.17(+1.50%) |
Aug 23, 2019 | 11.48 | 11.55 | 11.30 | 11.31 | 17,796,200 | -0.26(-2.25%) |
Aug 22, 2019 | 11.61 | 11.67 | 11.51 | 11.57 | 4,135,725 | -0.03(-0.26%) |
Aug 21, 2019 | 11.58 | 11.61 | 11.51 | 11.60 | 8,361,434 | +0.11(+0.96%) |
Aug 20, 2019 | 11.48 | 11.51 | 11.46 | 11.49 | 11,473,207 | +0.01(+0.09%) |
Aug 19, 2019 | 11.70 | 11.70 | 11.48 | 11.48 | 8,999,228 | -0.07(-0.61%) |
Aug 16, 2019 | 11.53 | 11.55 | 11.42 | 11.55 | 14,359,000 | +0.10(+0.87%) |
Aug 15, 2019 | 11.43 | 11.52 | 11.35 | 11.45 | 8,219,572 | -0.01(-0.09%) |
Aug 14, 2019 | 11.47 | 11.52 | 11.40 | 11.46 | 21,660,972 | -0.14(-1.21%) |
Aug 13, 2019 | 11.40 | 11.62 | 11.40 | 11.60 | 8,913,209 | +0.17(+1.49%) |
Aug 12, 2019 | 11.45 | 11.53 | 11.40 | 11.43 | 10,829,617 | -0.09(-0.78%) |
Aug 09, 2019 | 11.63 | 11.64 | 11.52 | 11.52 | 10,807,500 | -0.13(-1.12%) |
Aug 08, 2019 | 11.64 | 11.71 | 11.57 | 11.65 | 19,559,698 | +0.06(+0.52%) |
Aug 07, 2019 | 11.44 | 11.71 | 11.40 | 11.59 | 20,826,194 | +0.07(+0.61%) |
Aug 06, 2019 | 11.46 | 11.63 | 11.42 | 11.52 | 17,458,516 | -0.07(-0.60%) |
Aug 05, 2019 | 11.62 | 11.63 | 11.50 | 11.59 | 24,494,884 | -0.15(-1.28%) |
Aug 02, 2019 | 11.74 | 11.82 | 11.59 | 11.74 | 10,635,699 | -0.06(-0.51%) |
Aug 01, 2019 | 11.83 | 12.07 | 11.77 | 11.80 | 12,529,156 | -0.04(-0.34%) |
Jul 31, 2019 | 12.04 | 12.10 | 11.83 | 11.84 | 17,229,604 | -0.25(-2.07%) |
Jul 30, 2019 | 11.81 | 12.12 | 11.76 | 12.09 | 20,511,232 | +0.23(+1.94%) |
Jul 29, 2019 | 12.00 | 12.00 | 11.83 | 11.86 | 11,133,962 | -0.13(-1.08%) |
Jul 26, 2019 | 11.96 | 12.04 | 11.92 | 11.99 | 10,472,800 | +0.09(+0.76%) |
Jul 25, 2019 | 12.00 | 12.00 | 11.87 | 11.90 | 4,855,329 | -0.05(-0.42%) |
Jul 24, 2019 | 11.77 | 11.98 | 11.75 | 11.95 | 6,923,505 | +0.11(+0.93%) |
Jul 23, 2019 | 11.77 | 11.88 | 11.72 | 11.84 | 15,151,667 | +0.10(+0.85%) |
Jul 22, 2019 | 11.80 | 11.83 | 11.68 | 11.74 | 6,548,954 | -0.06(-0.51%) |
Jul 19, 2019 | 11.88 | 11.89 | 11.78 | 11.80 | 7,330,300 | -0.06(-0.51%) |
Jul 18, 2019 | 11.89 | 11.93 | 11.80 | 11.86 | 9,100,030 | +0.01(+0.08%) |
Jul 17, 2019 | 11.92 | 11.93 | 11.80 | 11.85 | 18,169,740 | -0.07(-0.59%) |
Jul 16, 2019 | 11.83 | 11.95 | 11.82 | 11.92 | 11,061,437 | +0.08(+0.68%) |
Jul 15, 2019 | 11.86 | 11.93 | 11.80 | 11.84 | 15,435,280 | +0.00(+0.00%) |
Jul 12, 2019 | 11.94 | 11.94 | 11.74 | 11.84 | 33,048,600 | -0.01(-0.08%) |
Jul 11, 2019 | 11.97 | 12.00 | 11.83 | 11.85 | 13,459,414 | -0.13(-1.09%) |
Jul 10, 2019 | 12.15 | 12.15 | 11.95 | 11.98 | 33,494,666 | -0.11(-0.91%) |
Jul 09, 2019 | 12.03 | 12.13 | 11.99 | 12.09 | 32,617,878 | -0.02(-0.17%) |
Jul 08, 2019 | 12.11 | 12.21 | 12.06 | 12.11 | 20,868,562 | -0.07(-0.57%) |
Jul 05, 2019 | 12.06 | 12.23 | 12.05 | 12.18 | 13,786,200 | +0.04(+0.33%) |
Jul 03, 2019 | 12.11 | 12.16 | 12.05 | 12.14 | 13,284,000 | +0.05(+0.41%) |
Jul 02, 2019 | 11.96 | 12.09 | 11.95 | 12.09 | 18,744,984 | +0.14(+1.17%) |
Jul 01, 2019 | 11.89 | 12.01 | 11.82 | 11.95 | 33,358,828 | +0.13(+1.10%) |
Jun 28, 2019 | 11.64 | 11.87 | 11.57 | 11.82 | 58,767,600 | +0.16(+1.37%) |
Jun 27, 2019 | 11.69 | 11.70 | 11.60 | 11.66 | 67,512,256 | +0.04(+0.34%) |
Jun 26, 2019 | 11.60 | 11.73 | 11.58 | 11.62 | 45,705,256 | +0.06(+0.52%) |
Jun 25, 2019 | 11.50 | 11.74 | 11.47 | 11.56 | 99,505,784 | +0.12(+1.05%) |
Jun 24, 2019 | 11.25 | 11.73 | 11.25 | 11.44 | 216,545,952 | +1.45(+14.51%) |
Jun 21, 2019 | 9.990 | 10.12 | 9.950 | 9.990 | 14,303,800 | -0.06(-0.60%) |
Jun 20, 2019 | 10.10 | 10.17 | 9.980 | 10.05 | 7,849,708 | +0.03(+0.30%) |
Jun 19, 2019 | 9.920 | 10.10 | 9.880 | 10.02 | 14,052,926 | +0.06(+0.60%) |
Jun 18, 2019 | 9.890 | 10.07 | 9.810 | 9.960 | 21,725,958 | +0.11(+1.12%) |
Jun 17, 2019 | 9.900 | 9.910 | 9.760 | 9.850 | 8,311,698 | +0.03(+0.31%) |
Jun 14, 2019 | 9.810 | 9.870 | 9.720 | 9.820 | 6,574,600 | +0.01(+0.10%) |
Jun 13, 2019 | 9.860 | 9.900 | 9.760 | 9.810 | 14,608,216 | +0.01(+0.10%) |
Jun 12, 2019 | 9.660 | 9.850 | 9.590 | 9.800 | 11,379,003 | +0.10(+1.03%) |
Jun 11, 2019 | 9.800 | 9.860 | 9.660 | 9.700 | 9,665,857 | -0.08(-0.82%) |
Jun 10, 2019 | 9.520 | 9.790 | 9.520 | 9.780 | 21,387,944 | +0.30(+3.16%) |
Jun 07, 2019 | 9.660 | 9.720 | 9.430 | 9.480 | 36,089,300 | +0.35(+3.83%) |
Jun 06, 2019 | 9.030 | 9.250 | 8.910 | 9.130 | 15,284,250 | +0.11(+1.22%) |
Jun 05, 2019 | 9.020 | 9.060 | 8.780 | 9.020 | 8,843,710 | +0.02(+0.22%) |
Jun 04, 2019 | 8.750 | 9.010 | 8.680 | 9.000 | 11,854,483 | +0.39(+4.53%) |