Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.65 | 11.74 | 11.58 | 11.66 | 494,208 | +0.00(+0.00%) |
Aug 29, 2019 | 11.60 | 11.70 | 11.57 | 11.66 | 268,949 | +0.08(+0.71%) |
Aug 28, 2019 | 11.44 | 11.67 | 11.44 | 11.58 | 419,424 | +0.15(+1.28%) |
Aug 27, 2019 | 11.62 | 11.64 | 11.42 | 11.44 | 670,328 | -0.15(-1.34%) |
Aug 26, 2019 | 11.64 | 11.64 | 11.47 | 11.59 | 415,503 | +0.02(+0.16%) |
Aug 23, 2019 | 11.71 | 11.74 | 11.55 | 11.57 | 448,442 | -0.14(-1.17%) |
Aug 22, 2019 | 11.84 | 11.85 | 11.70 | 11.71 | 433,864 | -0.11(-0.93%) |
Aug 21, 2019 | 12.04 | 12.25 | 11.81 | 11.82 | 526,589 | +0.01(+0.08%) |
Aug 20, 2019 | 11.84 | 11.91 | 11.77 | 11.81 | 354,745 | -0.04(-0.31%) |
Aug 19, 2019 | 11.85 | 11.94 | 11.80 | 11.85 | 530,890 | +0.08(+0.70%) |
Aug 16, 2019 | 11.49 | 11.81 | 11.47 | 11.76 | 1,997,578 | +0.29(+2.54%) |
Aug 15, 2019 | 11.50 | 11.60 | 11.47 | 11.47 | 524,822 | -0.04(-0.32%) |
Aug 14, 2019 | 11.94 | 11.97 | 11.27 | 11.51 | 1,492,543 | -0.44(-3.66%) |
Aug 13, 2019 | 12.14 | 12.18 | 11.95 | 11.95 | 1,017,156 | -0.19(-1.56%) |
Aug 12, 2019 | 12.08 | 12.15 | 12.00 | 12.14 | 453,714 | +0.03(+0.22%) |
Aug 09, 2019 | 12.12 | 12.17 | 12.03 | 12.11 | 722,140 | -0.05(-0.37%) |
Aug 08, 2019 | 12.21 | 12.21 | 12.09 | 12.15 | 1,359,233 | -0.01(-0.07%) |
Aug 07, 2019 | 12.12 | 12.23 | 12.05 | 12.16 | 794,872 | +0.00(+0.00%) |
Aug 06, 2019 | 12.14 | 12.31 | 12.06 | 12.16 | 722,197 | +0.06(+0.52%) |
Aug 05, 2019 | 12.02 | 12.18 | 11.88 | 12.10 | 794,621 | +0.05(+0.37%) |
Aug 02, 2019 | 12.16 | 12.20 | 11.95 | 12.05 | 885,037 | -0.14(-1.19%) |
Aug 01, 2019 | 12.06 | 12.43 | 11.95 | 12.20 | 2,102,150 | +0.26(+2.20%) |
Jul 31, 2019 | 11.86 | 12.01 | 11.78 | 11.94 | 1,399,190 | +0.07(+0.61%) |
Jul 30, 2019 | 11.59 | 11.86 | 11.58 | 11.86 | 1,724,298 | +0.25(+2.18%) |
Jul 29, 2019 | 11.64 | 11.79 | 11.56 | 11.61 | 748,054 | -0.01(-0.08%) |
Jul 26, 2019 | 11.57 | 11.65 | 11.57 | 11.62 | 333,865 | +0.08(+0.71%) |
Jul 25, 2019 | 11.57 | 11.58 | 11.49 | 11.54 | 322,050 | -0.03(-0.23%) |
Jul 24, 2019 | 11.55 | 11.64 | 11.49 | 11.57 | 478,674 | -0.01(-0.08%) |
Jul 23, 2019 | 11.51 | 11.63 | 11.47 | 11.57 | 457,245 | +0.05(+0.47%) |
Jul 22, 2019 | 11.52 | 11.54 | 11.44 | 11.52 | 469,739 | +0.05(+0.47%) |
Jul 19, 2019 | 11.43 | 11.54 | 11.36 | 11.47 | 689,074 | -0.01(-0.08%) |
Jul 18, 2019 | 11.57 | 11.58 | 11.30 | 11.47 | 1,134,755 | -0.10(-0.86%) |
Jul 17, 2019 | 11.55 | 11.59 | 11.47 | 11.57 | 1,071,581 | +0.04(+0.31%) |
Jul 16, 2019 | 11.48 | 11.58 | 11.44 | 11.54 | 1,319,096 | +0.03(+0.24%) |
Jul 15, 2019 | 11.51 | 11.58 | 11.47 | 11.51 | 1,145,432 | +0.01(+0.08%) |
Jul 12, 2019 | 11.45 | 11.57 | 11.44 | 11.50 | 1,041,851 | +0.06(+0.55%) |
Jul 11, 2019 | 11.54 | 11.60 | 11.43 | 11.44 | 511,073 | -0.14(-1.25%) |
Jul 10, 2019 | 11.58 | 11.62 | 11.55 | 11.58 | 601,726 | -0.03(-0.23%) |
Jul 09, 2019 | 11.63 | 11.69 | 11.55 | 11.61 | 707,147 | -0.04(-0.31%) |
Jul 08, 2019 | 11.55 | 11.67 | 11.52 | 11.65 | 416,239 | +0.05(+0.47%) |
Jul 05, 2019 | 11.43 | 11.64 | 11.36 | 11.59 | 400,660 | +0.10(+0.87%) |
Jul 03, 2019 | 11.42 | 11.54 | 11.37 | 11.49 | 491,896 | +0.08(+0.71%) |
Jul 02, 2019 | 11.38 | 11.53 | 11.31 | 11.41 | 1,330,769 | +0.07(+0.64%) |
Jul 01, 2019 | 11.28 | 11.35 | 11.08 | 11.34 | 923,890 | +0.11(+0.97%) |
Jun 28, 2019 | 10.96 | 11.23 | 10.96 | 11.23 | 2,629,786 | +0.28(+2.56%) |
Jun 27, 2019 | 10.83 | 10.95 | 10.82 | 10.95 | 518,150 | +0.14(+1.25%) |
Jun 26, 2019 | 10.65 | 10.83 | 10.55 | 10.81 | 708,831 | +0.14(+1.36%) |
Jun 25, 2019 | 10.72 | 10.81 | 10.66 | 10.67 | 554,654 | -0.05(-0.51%) |
Jun 24, 2019 | 10.79 | 10.80 | 10.71 | 10.72 | 733,962 | -0.06(-0.59%) |
Jun 21, 2019 | 10.81 | 10.86 | 10.72 | 10.79 | 1,164,493 | -0.11(-1.00%) |
Jun 20, 2019 | 11.07 | 11.07 | 10.88 | 10.90 | 780,567 | -0.12(-1.07%) |
Jun 19, 2019 | 10.81 | 11.07 | 10.81 | 11.01 | 996,069 | +0.12(+1.08%) |
Jun 18, 2019 | 10.91 | 11.00 | 10.79 | 10.90 | 894,687 | +0.09(+0.84%) |
Jun 17, 2019 | 10.60 | 10.84 | 10.54 | 10.81 | 825,038 | +0.21(+1.96%) |
Jun 14, 2019 | 10.51 | 10.69 | 10.49 | 10.60 | 606,576 | +0.11(+1.03%) |
Jun 13, 2019 | 10.44 | 10.50 | 10.36 | 10.49 | 1,026,990 | +0.06(+0.61%) |
Jun 12, 2019 | 10.56 | 10.62 | 10.41 | 10.43 | 601,642 | -0.09(-0.86%) |
Jun 11, 2019 | 10.58 | 10.66 | 10.47 | 10.52 | 830,942 | -0.06(-0.60%) |
Jun 10, 2019 | 10.63 | 10.67 | 10.52 | 10.58 | 734,613 | -0.03(-0.26%) |
Jun 07, 2019 | 10.83 | 10.87 | 10.46 | 10.61 | 1,038,865 | -0.26(-2.41%) |
Jun 06, 2019 | 10.58 | 10.90 | 10.53 | 10.87 | 2,090,038 | +0.32(+3.00%) |
Jun 05, 2019 | 10.47 | 10.71 | 10.37 | 10.55 | 1,661,328 | +0.09(+0.87%) |
Jun 04, 2019 | 10.29 | 10.55 | 10.18 | 10.46 | 1,485,333 | +0.20(+1.94%) |