Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.45 | 11.49 | 11.01 | 11.08 | 10,246,130 | -0.34(-2.95%) |
Aug 29, 2019 | 11.28 | 11.57 | 11.28 | 11.42 | 10,717,899 | +0.24(+2.18%) |
Aug 28, 2019 | 10.91 | 11.28 | 10.82 | 11.17 | 9,698,340 | +0.38(+3.56%) |
Aug 27, 2019 | 10.98 | 11.00 | 10.66 | 10.79 | 8,562,320 | -0.09(-0.86%) |
Aug 26, 2019 | 11.14 | 11.19 | 10.84 | 10.88 | 9,276,770 | -0.11(-1.02%) |
Aug 23, 2019 | 11.27 | 11.46 | 10.96 | 10.99 | 15,107,198 | -0.48(-4.16%) |
Aug 22, 2019 | 11.64 | 11.69 | 11.46 | 11.47 | 8,494,401 | -0.15(-1.29%) |
Aug 21, 2019 | 11.99 | 12.05 | 11.59 | 11.62 | 12,713,399 | -0.19(-1.58%) |
Aug 20, 2019 | 11.90 | 11.95 | 11.77 | 11.81 | 9,109,628 | -0.20(-1.64%) |
Aug 19, 2019 | 11.82 | 12.07 | 11.79 | 12.01 | 10,574,853 | +0.40(+3.45%) |
Aug 16, 2019 | 11.28 | 11.65 | 11.20 | 11.60 | 11,361,197 | +0.40(+3.58%) |
Aug 15, 2019 | 11.40 | 11.48 | 11.12 | 11.20 | 13,046,687 | -0.26(-2.28%) |
Aug 14, 2019 | 11.67 | 11.78 | 11.44 | 11.46 | 15,369,966 | -0.61(-5.02%) |
Aug 13, 2019 | 11.82 | 12.37 | 11.67 | 12.07 | 12,879,756 | +0.20(+1.65%) |
Aug 12, 2019 | 11.92 | 12.11 | 11.84 | 11.87 | 10,674,888 | -0.12(-1.01%) |
Aug 09, 2019 | 12.07 | 12.25 | 11.92 | 12.00 | 12,818,496 | +0.01(+0.08%) |
Aug 08, 2019 | 11.74 | 12.00 | 11.39 | 11.99 | 22,259,322 | +0.24(+2.06%) |
Aug 07, 2019 | 11.02 | 11.32 | 10.77 | 11.74 | 22,077,898 | +0.41(+3.62%) |
Aug 06, 2019 | 11.69 | 11.84 | 11.24 | 11.33 | 14,220,215 | -0.32(-2.72%) |
Aug 05, 2019 | 12.11 | 12.11 | 11.61 | 11.65 | 18,097,000 | -0.73(-5.87%) |
Aug 02, 2019 | 12.65 | 12.76 | 12.04 | 12.38 | 15,211,027 | -0.23(-1.85%) |
Aug 01, 2019 | 12.88 | 12.97 | 12.42 | 12.61 | 17,307,774 | -0.50(-3.84%) |
Jul 31, 2019 | 13.16 | 13.39 | 12.96 | 13.11 | 10,284,220 | -0.06(-0.42%) |
Jul 30, 2019 | 12.50 | 13.27 | 12.44 | 13.17 | 12,842,398 | +0.59(+4.67%) |
Jul 29, 2019 | 12.79 | 12.84 | 12.42 | 12.58 | 9,798,481 | -0.23(-1.82%) |
Jul 26, 2019 | 12.80 | 12.87 | 12.63 | 12.82 | 7,552,996 | +0.00(+0.00%) |
Jul 25, 2019 | 13.12 | 13.17 | 12.72 | 12.82 | 9,250,021 | -0.21(-1.58%) |
Jul 24, 2019 | 12.78 | 13.15 | 12.75 | 13.02 | 8,948,134 | +0.20(+1.53%) |
Jul 23, 2019 | 12.72 | 12.84 | 12.60 | 12.83 | 8,424,110 | +0.08(+0.66%) |
Jul 22, 2019 | 12.70 | 12.87 | 12.63 | 12.74 | 10,807,529 | +0.01(+0.07%) |
Jul 19, 2019 | 12.51 | 12.76 | 12.40 | 12.73 | 9,896,282 | +0.20(+1.56%) |
Jul 18, 2019 | 12.28 | 12.53 | 12.26 | 12.54 | 10,576,126 | +0.21(+1.74%) |
Jul 17, 2019 | 12.39 | 12.52 | 12.28 | 12.32 | 13,651,519 | -0.09(-0.75%) |
Jul 16, 2019 | 12.52 | 12.71 | 12.29 | 12.42 | 12,265,255 | -0.15(-1.19%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.54 | 12.56 | 10,002,669 | -0.41(-3.16%) |
Jul 12, 2019 | 12.73 | 13.02 | 12.69 | 12.97 | 7,513,299 | +0.25(+1.98%) |
Jul 11, 2019 | 12.97 | 13.02 | 12.69 | 12.72 | 6,274,867 | -0.23(-1.80%) |
Jul 10, 2019 | 12.77 | 13.03 | 12.72 | 12.96 | 7,899,241 | +0.34(+2.66%) |
Jul 09, 2019 | 12.56 | 12.65 | 12.30 | 12.62 | 7,764,727 | +0.02(+0.15%) |
Jul 08, 2019 | 12.74 | 12.93 | 12.59 | 12.60 | 8,273,086 | -0.22(-1.74%) |
Jul 05, 2019 | 12.67 | 12.84 | 12.61 | 12.83 | 7,718,864 | +0.09(+0.73%) |
Jul 03, 2019 | 12.64 | 12.74 | 12.52 | 12.73 | 6,847,896 | +0.10(+0.81%) |
Jul 02, 2019 | 13.28 | 13.28 | 12.62 | 12.63 | 11,990,822 | -0.65(-4.91%) |
Jul 01, 2019 | 13.59 | 13.70 | 13.16 | 13.28 | 9,866,101 | +0.04(+0.28%) |
Jun 28, 2019 | 13.25 | 13.34 | 13.11 | 13.24 | 10,949,210 | +0.01(+0.07%) |
Jun 27, 2019 | 13.41 | 13.50 | 13.18 | 13.24 | 7,972,451 | -0.18(-1.32%) |
Jun 26, 2019 | 13.19 | 13.58 | 13.10 | 13.41 | 11,661,957 | +0.46(+3.53%) |
Jun 25, 2019 | 12.93 | 13.10 | 12.85 | 12.96 | 9,882,151 | -0.03(-0.22%) |
Jun 24, 2019 | 13.14 | 13.20 | 12.87 | 12.98 | 9,357,458 | -0.11(-0.85%) |
Jun 21, 2019 | 13.25 | 13.38 | 13.09 | 13.10 | 14,198,547 | -0.06(-0.43%) |
Jun 20, 2019 | 13.03 | 13.32 | 12.97 | 13.15 | 18,757,000 | +0.45(+3.52%) |
Jun 19, 2019 | 12.75 | 12.91 | 12.57 | 12.70 | 10,518,955 | -0.04(-0.29%) |
Jun 18, 2019 | 12.54 | 12.85 | 12.50 | 12.74 | 12,703,263 | +0.32(+2.55%) |
Jun 17, 2019 | 12.02 | 12.47 | 11.93 | 12.42 | 11,406,645 | +0.33(+2.70%) |
Jun 14, 2019 | 12.33 | 12.42 | 12.02 | 12.10 | 9,685,997 | -0.28(-2.26%) |
Jun 13, 2019 | 12.24 | 12.39 | 12.15 | 12.38 | 12,968,889 | +0.24(+2.00%) |
Jun 12, 2019 | 12.31 | 12.39 | 12.08 | 12.14 | 11,920,532 | -0.36(-2.91%) |
Jun 11, 2019 | 12.69 | 12.80 | 12.49 | 12.50 | 9,117,249 | -0.04(-0.30%) |
Jun 10, 2019 | 12.42 | 12.71 | 12.41 | 12.54 | 8,911,614 | +0.13(+1.05%) |
Jun 07, 2019 | 12.35 | 12.59 | 12.28 | 12.41 | 12,377,004 | +0.06(+0.45%) |
Jun 06, 2019 | 12.31 | 12.47 | 12.14 | 12.35 | 14,382,176 | +0.06(+0.45%) |
Jun 05, 2019 | 12.56 | 12.60 | 12.07 | 12.29 | 19,240,956 | -0.24(-1.93%) |
Jun 04, 2019 | 12.55 | 12.67 | 12.36 | 12.54 | 10,778,103 | +0.11(+0.90%) |