Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.58 | 11.58 | 11.54 | 11.56 | 2,423,377 | +0.00(+0.00%) |
Aug 29, 2019 | 11.59 | 11.60 | 11.55 | 11.56 | 2,278,685 | -0.01(-0.07%) |
Aug 28, 2019 | 11.55 | 11.58 | 11.54 | 11.57 | 2,195,457 | +0.03(+0.27%) |
Aug 27, 2019 | 11.53 | 11.54 | 11.52 | 11.54 | 2,061,609 | +0.02(+0.13%) |
Aug 26, 2019 | 11.57 | 11.57 | 11.52 | 11.52 | 3,159,844 | -0.02(-0.13%) |
Aug 23, 2019 | 11.58 | 11.59 | 11.53 | 11.54 | 1,798,081 | -0.02(-0.20%) |
Aug 22, 2019 | 11.56 | 11.58 | 11.55 | 11.56 | 3,046,171 | +0.00(+0.00%) |
Aug 21, 2019 | 11.56 | 11.57 | 11.55 | 11.56 | 2,363,799 | +0.02(+0.20%) |
Aug 20, 2019 | 11.52 | 11.55 | 11.52 | 11.54 | 2,044,438 | +0.02(+0.20%) |
Aug 19, 2019 | 11.53 | 11.54 | 11.51 | 11.52 | 1,752,709 | +0.01(+0.12%) |
Aug 16, 2019 | 11.54 | 11.56 | 11.50 | 11.50 | 4,353,996 | -0.03(-0.27%) |
Aug 15, 2019 | 11.50 | 11.56 | 11.50 | 11.53 | 3,016,405 | +0.04(+0.33%) |
Aug 14, 2019 | 11.44 | 11.50 | 11.44 | 11.50 | 2,792,078 | +0.02(+0.20%) |
Aug 13, 2019 | 11.43 | 11.49 | 11.43 | 11.47 | 2,202,565 | +0.05(+0.40%) |
Aug 12, 2019 | 11.43 | 11.45 | 11.42 | 11.43 | 3,444,392 | +0.01(+0.07%) |
Aug 09, 2019 | 11.40 | 11.43 | 11.39 | 11.42 | 1,874,563 | +0.02(+0.20%) |
Aug 08, 2019 | 11.39 | 11.40 | 11.39 | 11.40 | 1,858,011 | +0.03(+0.27%) |
Aug 07, 2019 | 11.40 | 11.40 | 11.36 | 11.36 | 3,028,694 | -0.05(-0.47%) |
Aug 06, 2019 | 11.40 | 11.43 | 11.39 | 11.42 | 2,453,831 | +0.05(+0.41%) |
Aug 05, 2019 | 11.46 | 11.46 | 11.36 | 11.37 | 3,263,705 | -0.10(-0.87%) |
Aug 02, 2019 | 11.46 | 11.49 | 11.43 | 11.47 | 2,565,397 | +0.00(+0.00%) |
Aug 01, 2019 | 11.46 | 11.50 | 11.46 | 11.47 | 3,118,438 | +0.01(+0.07%) |
Jul 31, 2019 | 11.45 | 11.48 | 11.43 | 11.46 | 3,238,343 | +0.02(+0.13%) |
Jul 30, 2019 | 11.44 | 11.46 | 11.43 | 11.45 | 1,465,216 | -0.02(-0.13%) |
Jul 29, 2019 | 11.42 | 11.46 | 11.41 | 11.46 | 2,228,553 | +0.05(+0.40%) |
Jul 26, 2019 | 11.42 | 11.43 | 11.41 | 11.42 | 1,464,250 | +0.01(+0.07%) |
Jul 25, 2019 | 11.45 | 11.45 | 11.40 | 11.41 | 1,894,609 | -0.03(-0.27%) |
Jul 24, 2019 | 11.40 | 11.45 | 11.40 | 11.44 | 1,854,302 | +0.04(+0.34%) |
Jul 23, 2019 | 11.40 | 11.41 | 11.40 | 11.40 | 1,379,631 | +0.02(+0.14%) |
Jul 22, 2019 | 11.40 | 11.41 | 11.38 | 11.39 | 1,894,782 | +0.01(+0.05%) |
Jul 19, 2019 | 11.39 | 11.40 | 11.37 | 11.38 | 2,702,633 | +0.00(+0.00%) |
Jul 18, 2019 | 11.37 | 11.38 | 11.36 | 11.38 | 2,069,954 | +0.02(+0.13%) |
Jul 17, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 2,316,218 | +0.05(+0.41%) |
Jul 16, 2019 | 11.31 | 11.32 | 11.31 | 11.32 | 2,796,861 | +0.01(+0.07%) |
Jul 15, 2019 | 11.31 | 11.32 | 11.30 | 11.31 | 1,739,120 | +0.02(+0.14%) |
Jul 12, 2019 | 11.30 | 11.31 | 11.29 | 11.30 | 1,957,048 | +0.01(+0.07%) |
Jul 11, 2019 | 11.29 | 11.30 | 11.27 | 11.29 | 2,479,309 | +0.01(+0.07%) |
Jul 10, 2019 | 11.26 | 11.29 | 11.26 | 11.28 | 1,528,124 | +0.03(+0.27%) |
Jul 09, 2019 | 11.24 | 11.27 | 11.23 | 11.25 | 2,102,291 | +0.01(+0.07%) |
Jul 08, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,536,028 | +0.01(+0.07%) |
Jul 05, 2019 | 11.26 | 11.27 | 11.22 | 11.24 | 1,831,368 | -0.04(-0.34%) |
Jul 03, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 1,216,296 | +0.04(+0.34%) |
Jul 02, 2019 | 11.19 | 11.25 | 11.19 | 11.24 | 4,517,742 | +0.05(+0.41%) |
Jul 01, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 11,500,296 | -0.01(-0.07%) |
Jun 28, 2019 | 11.21 | 11.23 | 11.20 | 11.20 | 2,369,099 | -0.01(-0.07%) |
Jun 27, 2019 | 11.21 | 11.24 | 11.20 | 11.21 | 1,679,025 | -0.01(-0.07%) |
Jun 26, 2019 | 11.21 | 11.22 | 11.20 | 11.21 | 1,931,684 | +0.01(+0.07%) |
Jun 25, 2019 | 11.23 | 11.23 | 11.21 | 11.21 | 1,799,305 | -0.02(-0.14%) |
Jun 24, 2019 | 11.23 | 11.24 | 11.21 | 11.22 | 1,738,254 | +0.00(+0.04%) |
Jun 21, 2019 | 11.24 | 11.25 | 11.22 | 11.22 | 1,996,759 | -0.03(-0.27%) |
Jun 20, 2019 | 11.25 | 11.27 | 11.24 | 11.25 | 2,593,638 | +0.03(+0.27%) |
Jun 19, 2019 | 11.23 | 11.25 | 11.21 | 11.22 | 3,069,994 | -0.02(-0.14%) |
Jun 18, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 3,323,629 | +0.02(+0.20%) |
Jun 17, 2019 | 11.18 | 11.21 | 11.18 | 11.21 | 3,849,342 | +0.03(+0.27%) |
Jun 14, 2019 | 11.16 | 11.19 | 11.16 | 11.18 | 2,082,719 | +0.02(+0.14%) |
Jun 13, 2019 | 11.16 | 11.18 | 11.15 | 11.16 | 2,639,675 | +0.02(+0.14%) |
Jun 12, 2019 | 11.16 | 11.16 | 11.13 | 11.15 | 3,496,564 | -0.02(-0.14%) |
Jun 11, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 1,922,670 | -0.01(-0.07%) |
Jun 10, 2019 | 11.17 | 11.19 | 11.17 | 11.17 | 3,709,368 | +0.01(+0.07%) |
Jun 07, 2019 | 11.14 | 11.16 | 11.13 | 11.16 | 2,094,530 | +0.04(+0.34%) |
Jun 06, 2019 | 11.13 | 11.14 | 11.12 | 11.12 | 3,532,251 | -0.02(-0.20%) |
Jun 05, 2019 | 11.15 | 11.16 | 11.12 | 11.15 | 4,546,615 | +0.00(+0.00%) |
Jun 04, 2019 | 11.11 | 11.15 | 11.10 | 11.15 | 2,929,754 | +0.05(+0.48%) |