Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.62 | 11.63 | 11.54 | 11.59 | 52,995 | -0.01(-0.07%) |
Aug 29, 2019 | 11.60 | 11.61 | 11.57 | 11.60 | 54,371 | -0.01(-0.07%) |
Aug 28, 2019 | 11.58 | 11.64 | 11.54 | 11.60 | 75,476 | +0.05(+0.47%) |
Aug 27, 2019 | 11.57 | 11.58 | 11.53 | 11.55 | 53,080 | +0.02(+0.14%) |
Aug 26, 2019 | 11.68 | 11.68 | 11.49 | 11.53 | 90,720 | -0.05(-0.40%) |
Aug 23, 2019 | 11.50 | 11.63 | 11.47 | 11.58 | 139,611 | +0.10(+0.88%) |
Aug 22, 2019 | 11.53 | 11.59 | 11.42 | 11.48 | 50,695 | -0.02(-0.14%) |
Aug 21, 2019 | 11.53 | 11.53 | 11.45 | 11.49 | 96,551 | -0.04(-0.34%) |
Aug 20, 2019 | 11.48 | 11.53 | 11.45 | 11.53 | 85,555 | +0.09(+0.75%) |
Aug 19, 2019 | 11.46 | 11.49 | 11.44 | 11.45 | 92,256 | +0.02(+0.14%) |
Aug 16, 2019 | 11.46 | 11.46 | 11.41 | 11.43 | 69,164 | +0.02(+0.16%) |
Aug 15, 2019 | 11.45 | 11.46 | 11.39 | 11.41 | 49,635 | +0.02(+0.19%) |
Aug 14, 2019 | 11.39 | 11.45 | 11.39 | 11.39 | 42,569 | -0.03(-0.27%) |
Aug 13, 2019 | 11.46 | 11.46 | 11.34 | 11.42 | 120,622 | +0.01(+0.07%) |
Aug 12, 2019 | 11.46 | 11.46 | 11.41 | 11.42 | 52,069 | +0.00(+0.00%) |
Aug 09, 2019 | 11.48 | 11.48 | 11.42 | 11.42 | 42,987 | -0.02(-0.14%) |
Aug 08, 2019 | 11.45 | 11.47 | 11.39 | 11.43 | 134,339 | -0.02(-0.14%) |
Aug 07, 2019 | 11.46 | 11.58 | 11.39 | 11.45 | 100,421 | +0.05(+0.41%) |
Aug 06, 2019 | 11.46 | 11.48 | 11.38 | 11.40 | 116,597 | -0.06(-0.54%) |
Aug 05, 2019 | 11.53 | 11.56 | 11.43 | 11.46 | 115,198 | -0.02(-0.14%) |
Aug 02, 2019 | 11.35 | 11.48 | 11.33 | 11.48 | 199,446 | +0.16(+1.44%) |
Aug 01, 2019 | 11.33 | 11.35 | 11.29 | 11.32 | 95,492 | +0.02(+0.21%) |
Jul 31, 2019 | 11.32 | 11.37 | 11.28 | 11.29 | 71,727 | -0.02(-0.14%) |
Jul 30, 2019 | 11.30 | 11.35 | 11.29 | 11.31 | 65,867 | -0.03(-0.27%) |
Jul 29, 2019 | 11.35 | 11.36 | 11.29 | 11.34 | 72,742 | +0.00(+0.00%) |
Jul 26, 2019 | 11.32 | 11.36 | 11.29 | 11.34 | 79,108 | +0.01(+0.07%) |
Jul 25, 2019 | 11.32 | 11.39 | 11.31 | 11.33 | 63,639 | -0.02(-0.21%) |
Jul 24, 2019 | 11.37 | 11.39 | 11.34 | 11.36 | 50,745 | +0.01(+0.07%) |
Jul 23, 2019 | 11.28 | 11.35 | 11.28 | 11.35 | 73,908 | +0.02(+0.14%) |
Jul 22, 2019 | 11.35 | 11.35 | 11.28 | 11.33 | 60,637 | +0.02(+0.14%) |
Jul 19, 2019 | 11.22 | 11.36 | 11.22 | 11.32 | 40,198 | +0.06(+0.55%) |
Jul 18, 2019 | 11.22 | 11.25 | 11.18 | 11.25 | 69,056 | +0.04(+0.35%) |
Jul 17, 2019 | 11.17 | 11.22 | 11.17 | 11.22 | 26,442 | +0.02(+0.21%) |
Jul 16, 2019 | 11.17 | 11.22 | 11.17 | 11.19 | 52,398 | +0.02(+0.21%) |
Jul 15, 2019 | 11.15 | 11.20 | 11.12 | 11.17 | 48,627 | +0.02(+0.14%) |
Jul 12, 2019 | 11.26 | 11.26 | 11.11 | 11.15 | 74,727 | -0.06(-0.55%) |
Jul 11, 2019 | 11.28 | 11.28 | 11.16 | 11.22 | 42,923 | -0.06(-0.55%) |
Jul 10, 2019 | 11.15 | 11.28 | 11.13 | 11.28 | 158,934 | +0.17(+1.53%) |
Jul 09, 2019 | 11.08 | 11.12 | 11.04 | 11.11 | 80,753 | +0.05(+0.42%) |
Jul 08, 2019 | 11.07 | 11.15 | 11.06 | 11.06 | 72,579 | -0.03(-0.28%) |
Jul 05, 2019 | 11.16 | 11.16 | 10.96 | 11.09 | 172,709 | -0.08(-0.76%) |
Jul 03, 2019 | 11.04 | 11.18 | 11.04 | 11.18 | 61,450 | +0.13(+1.19%) |
Jul 02, 2019 | 11.15 | 11.19 | 10.98 | 11.05 | 269,928 | -0.11(-0.97%) |
Jul 01, 2019 | 11.18 | 11.20 | 11.14 | 11.15 | 125,371 | -0.02(-0.21%) |
Jun 28, 2019 | 11.22 | 11.27 | 11.13 | 11.18 | 59,381 | -0.05(-0.41%) |
Jun 27, 2019 | 11.22 | 11.31 | 11.22 | 11.22 | 62,766 | -0.01(-0.07%) |
Jun 26, 2019 | 11.39 | 11.44 | 11.23 | 11.23 | 59,858 | -0.16(-1.42%) |
Jun 25, 2019 | 11.49 | 11.49 | 11.39 | 11.39 | 68,634 | -0.12(-1.07%) |
Jun 24, 2019 | 11.59 | 11.59 | 11.49 | 11.52 | 57,728 | -0.06(-0.53%) |
Jun 21, 2019 | 11.56 | 11.58 | 11.50 | 11.58 | 27,426 | +0.01(+0.07%) |
Jun 20, 2019 | 11.59 | 11.64 | 11.57 | 11.57 | 37,172 | -0.03(-0.27%) |
Jun 19, 2019 | 11.63 | 11.63 | 11.56 | 11.60 | 50,173 | -0.05(-0.40%) |
Jun 18, 2019 | 11.64 | 11.71 | 11.63 | 11.65 | 38,173 | +0.05(+0.40%) |
Jun 17, 2019 | 11.64 | 11.66 | 11.59 | 11.60 | 64,110 | -0.06(-0.53%) |
Jun 14, 2019 | 11.65 | 11.77 | 11.63 | 11.66 | 25,744 | -0.05(-0.46%) |
Jun 13, 2019 | 11.80 | 11.80 | 11.63 | 11.72 | 83,242 | -0.10(-0.85%) |
Jun 12, 2019 | 11.76 | 11.85 | 11.56 | 11.82 | 94,670 | +0.15(+1.32%) |
Jun 11, 2019 | 11.56 | 11.73 | 11.56 | 11.66 | 39,288 | +0.09(+0.80%) |
Jun 10, 2019 | 11.58 | 11.65 | 11.55 | 11.57 | 39,308 | -0.01(-0.07%) |
Jun 07, 2019 | 11.53 | 11.61 | 11.43 | 11.58 | 76,890 | +0.06(+0.53%) |
Jun 06, 2019 | 11.50 | 11.53 | 11.45 | 11.52 | 46,571 | +0.04(+0.33%) |
Jun 05, 2019 | 11.60 | 11.72 | 11.43 | 11.48 | 85,833 | -0.11(-0.93%) |
Jun 04, 2019 | 11.50 | 11.62 | 11.50 | 11.59 | 112,397 | +0.08(+0.74%) |