Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.65 | 11.71 | 11.55 | 11.59 | 149,319 | +0.00(+0.00%) |
Aug 29, 2019 | 11.57 | 11.59 | 11.49 | 11.59 | 202,512 | +0.11(+0.98%) |
Aug 28, 2019 | 11.46 | 11.54 | 11.41 | 11.47 | 173,485 | +0.01(+0.12%) |
Aug 27, 2019 | 11.58 | 11.59 | 11.43 | 11.46 | 181,025 | -0.08(-0.67%) |
Aug 26, 2019 | 11.50 | 11.63 | 11.48 | 11.54 | 285,693 | +0.10(+0.86%) |
Aug 23, 2019 | 11.67 | 11.74 | 11.43 | 11.44 | 333,303 | -0.25(-2.17%) |
Aug 22, 2019 | 11.85 | 11.92 | 11.69 | 11.69 | 372,251 | -0.18(-1.55%) |
Aug 21, 2019 | 11.94 | 11.96 | 11.87 | 11.88 | 231,486 | +0.06(+0.47%) |
Aug 20, 2019 | 11.79 | 11.87 | 11.79 | 11.82 | 204,586 | +0.03(+0.24%) |
Aug 19, 2019 | 11.77 | 11.82 | 11.73 | 11.79 | 132,771 | +0.13(+1.14%) |
Aug 16, 2019 | 11.64 | 11.76 | 11.61 | 11.66 | 144,477 | +0.09(+0.79%) |
Aug 15, 2019 | 11.67 | 11.67 | 11.52 | 11.57 | 286,863 | -0.07(-0.60%) |
Aug 14, 2019 | 11.84 | 11.84 | 11.62 | 11.64 | 216,728 | -0.27(-2.29%) |
Aug 13, 2019 | 11.76 | 11.97 | 11.72 | 11.91 | 212,138 | +0.10(+0.83%) |
Aug 12, 2019 | 11.88 | 11.92 | 11.73 | 11.81 | 130,056 | -0.13(-1.06%) |
Aug 09, 2019 | 12.00 | 12.01 | 11.88 | 11.94 | 136,474 | -0.08(-0.64%) |
Aug 08, 2019 | 11.88 | 12.01 | 11.82 | 12.01 | 109,729 | +0.20(+1.66%) |
Aug 07, 2019 | 11.80 | 11.86 | 11.69 | 11.82 | 191,808 | -0.10(-0.82%) |
Aug 06, 2019 | 11.71 | 11.92 | 11.60 | 11.92 | 328,326 | +0.29(+2.47%) |
Aug 05, 2019 | 11.88 | 11.90 | 11.50 | 11.63 | 354,156 | -0.36(-3.03%) |
Aug 02, 2019 | 12.06 | 12.09 | 11.92 | 11.99 | 135,474 | -0.13(-1.04%) |
Aug 01, 2019 | 12.20 | 12.39 | 12.10 | 12.12 | 139,697 | -0.06(-0.52%) |
Jul 31, 2019 | 12.30 | 12.32 | 12.15 | 12.18 | 193,295 | -0.05(-0.40%) |
Jul 30, 2019 | 12.08 | 12.23 | 12.08 | 12.23 | 94,136 | +0.07(+0.58%) |
Jul 29, 2019 | 12.12 | 12.19 | 12.11 | 12.16 | 137,807 | +0.01(+0.12%) |
Jul 26, 2019 | 12.06 | 12.18 | 12.06 | 12.15 | 98,890 | +0.08(+0.70%) |
Jul 25, 2019 | 12.13 | 12.18 | 12.03 | 12.06 | 174,786 | -0.08(-0.69%) |
Jul 24, 2019 | 12.07 | 12.16 | 12.06 | 12.15 | 107,216 | +0.06(+0.46%) |
Jul 23, 2019 | 12.06 | 12.11 | 11.99 | 12.09 | 116,087 | +0.04(+0.34%) |
Jul 22, 2019 | 12.13 | 12.14 | 12.00 | 12.05 | 169,316 | -0.06(-0.52%) |
Jul 19, 2019 | 12.09 | 12.16 | 12.09 | 12.11 | 149,474 | +0.04(+0.35%) |
Jul 18, 2019 | 12.05 | 12.13 | 12.00 | 12.07 | 98,461 | +0.00(+0.00%) |
Jul 17, 2019 | 12.11 | 12.13 | 12.05 | 12.07 | 92,537 | -0.01(-0.12%) |
Jul 16, 2019 | 12.10 | 12.14 | 12.05 | 12.09 | 87,341 | +0.00(+0.00%) |
Jul 15, 2019 | 12.13 | 12.16 | 12.03 | 12.09 | 118,998 | +0.03(+0.23%) |
Jul 12, 2019 | 12.11 | 12.13 | 12.04 | 12.06 | 163,702 | +0.04(+0.35%) |
Jul 11, 2019 | 12.05 | 12.11 | 12.02 | 12.02 | 106,254 | +0.02(+0.17%) |
Jul 10, 2019 | 12.00 | 12.05 | 11.99 | 12.00 | 157,509 | +0.08(+0.64%) |
Jul 09, 2019 | 11.93 | 11.97 | 11.90 | 11.92 | 211,774 | -0.02(-0.18%) |
Jul 08, 2019 | 11.90 | 11.95 | 11.85 | 11.94 | 290,110 | -0.01(-0.06%) |
Jul 05, 2019 | 11.91 | 11.99 | 11.84 | 11.95 | 88,103 | -0.01(-0.06%) |
Jul 03, 2019 | 11.86 | 11.95 | 11.83 | 11.95 | 64,820 | +0.11(+0.94%) |
Jul 02, 2019 | 11.81 | 11.86 | 11.77 | 11.84 | 130,002 | +0.05(+0.41%) |
Jul 01, 2019 | 11.93 | 11.97 | 11.76 | 11.79 | 127,170 | -0.03(-0.24%) |
Jun 28, 2019 | 11.74 | 11.82 | 11.72 | 11.82 | 128,346 | +0.15(+1.25%) |
Jun 27, 2019 | 11.62 | 11.68 | 11.57 | 11.68 | 98,788 | +0.10(+0.90%) |
Jun 26, 2019 | 11.55 | 11.67 | 11.53 | 11.57 | 130,603 | +0.04(+0.36%) |
Jun 25, 2019 | 11.72 | 11.74 | 11.53 | 11.53 | 97,536 | -0.16(-1.37%) |
Jun 24, 2019 | 11.72 | 11.74 | 11.68 | 11.69 | 96,639 | +0.01(+0.12%) |
Jun 21, 2019 | 11.73 | 11.81 | 11.65 | 11.68 | 109,662 | -0.06(-0.53%) |
Jun 20, 2019 | 11.88 | 11.93 | 11.63 | 11.74 | 200,591 | -0.02(-0.18%) |
Jun 19, 2019 | 11.84 | 11.84 | 11.73 | 11.76 | 176,327 | -0.01(-0.06%) |
Jun 18, 2019 | 11.76 | 11.90 | 11.72 | 11.77 | 276,683 | +0.12(+1.01%) |
Jun 17, 2019 | 11.50 | 11.67 | 11.47 | 11.65 | 157,021 | +0.20(+1.75%) |
Jun 14, 2019 | 11.43 | 11.47 | 11.32 | 11.45 | 180,272 | +0.02(+0.18%) |
Jun 13, 2019 | 11.55 | 11.59 | 11.40 | 11.43 | 165,350 | -0.10(-0.84%) |
Jun 12, 2019 | 11.56 | 11.60 | 11.46 | 11.52 | 166,375 | -0.03(-0.30%) |
Jun 11, 2019 | 11.54 | 11.61 | 11.50 | 11.56 | 120,255 | +0.10(+0.85%) |
Jun 10, 2019 | 11.45 | 11.52 | 11.41 | 11.46 | 174,559 | +0.10(+0.91%) |
Jun 07, 2019 | 11.31 | 11.41 | 11.30 | 11.36 | 170,876 | +0.06(+0.55%) |
Jun 06, 2019 | 11.22 | 11.30 | 11.10 | 11.30 | 132,557 | +0.10(+0.86%) |
Jun 05, 2019 | 11.05 | 11.22 | 11.00 | 11.20 | 238,500 | +0.20(+1.82%) |
Jun 04, 2019 | 10.93 | 11.01 | 10.86 | 11.00 | 427,580 | +0.09(+0.82%) |