Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.80 | 12.80 | 12.34 | 12.50 | 141,500 | -0.21(-1.65%) |
Aug 29, 2019 | 12.71 | 13.00 | 12.63 | 12.71 | 79,648 | -0.29(-2.23%) |
Aug 28, 2019 | 13.80 | 13.80 | 12.42 | 13.00 | 143,625 | +0.96(+7.97%) |
Aug 27, 2019 | 12.17 | 12.22 | 11.88 | 12.04 | 72,041 | -0.03(-0.25%) |
Aug 26, 2019 | 11.99 | 12.26 | 11.93 | 12.07 | 56,837 | +0.27(+2.29%) |
Aug 23, 2019 | 12.47 | 12.47 | 11.68 | 11.80 | 54,600 | -0.60(-4.84%) |
Aug 22, 2019 | 12.52 | 12.52 | 12.28 | 12.40 | 38,305 | +0.06(+0.49%) |
Aug 21, 2019 | 12.18 | 12.40 | 12.04 | 12.34 | 44,087 | +0.28(+2.32%) |
Aug 20, 2019 | 11.79 | 12.08 | 11.75 | 12.06 | 39,696 | +0.24(+2.03%) |
Aug 19, 2019 | 12.49 | 12.58 | 11.68 | 11.82 | 98,288 | -0.49(-3.98%) |
Aug 16, 2019 | 11.75 | 12.44 | 11.75 | 12.31 | 53,000 | +0.67(+5.76%) |
Aug 15, 2019 | 11.63 | 12.01 | 11.51 | 11.64 | 69,148 | +0.04(+0.34%) |
Aug 14, 2019 | 11.75 | 11.75 | 11.36 | 11.60 | 49,608 | -0.36(-3.01%) |
Aug 13, 2019 | 11.83 | 12.15 | 11.83 | 11.96 | 37,736 | +0.13(+1.10%) |
Aug 12, 2019 | 11.70 | 12.03 | 11.55 | 11.83 | 53,681 | +0.07(+0.60%) |
Aug 09, 2019 | 11.52 | 11.90 | 11.46 | 11.76 | 56,000 | +0.03(+0.26%) |
Aug 08, 2019 | 11.42 | 11.82 | 11.35 | 11.73 | 44,741 | +0.37(+3.26%) |
Aug 07, 2019 | 11.40 | 11.66 | 11.20 | 11.36 | 40,641 | -0.21(-1.82%) |
Aug 06, 2019 | 11.80 | 12.14 | 11.33 | 11.57 | 50,987 | -0.21(-1.78%) |
Aug 05, 2019 | 12.71 | 12.71 | 11.62 | 11.78 | 85,089 | -1.18(-9.10%) |
Aug 02, 2019 | 13.17 | 13.25 | 12.89 | 12.96 | 143,200 | -0.27(-2.04%) |
Aug 01, 2019 | 13.02 | 13.36 | 12.93 | 13.23 | 98,651 | +0.20(+1.53%) |
Jul 31, 2019 | 12.40 | 13.24 | 12.40 | 13.03 | 125,566 | +0.63(+5.08%) |
Jul 30, 2019 | 12.30 | 12.61 | 12.25 | 12.40 | 56,697 | +0.05(+0.40%) |
Jul 29, 2019 | 12.18 | 12.43 | 12.16 | 12.35 | 69,742 | +0.15(+1.23%) |
Jul 26, 2019 | 11.93 | 12.25 | 11.90 | 12.20 | 58,300 | +0.34(+2.87%) |
Jul 25, 2019 | 12.26 | 12.28 | 11.80 | 11.86 | 63,534 | -0.38(-3.10%) |
Jul 24, 2019 | 11.97 | 12.33 | 11.93 | 12.24 | 62,172 | +0.20(+1.66%) |
Jul 23, 2019 | 11.97 | 12.14 | 11.88 | 12.04 | 54,433 | +0.07(+0.58%) |
Jul 22, 2019 | 11.95 | 12.07 | 11.79 | 11.97 | 37,227 | +0.02(+0.17%) |
Jul 19, 2019 | 12.11 | 12.25 | 11.84 | 11.95 | 70,200 | -0.20(-1.65%) |
Jul 18, 2019 | 11.89 | 12.18 | 11.83 | 12.15 | 45,962 | +0.23(+1.93%) |
Jul 17, 2019 | 11.94 | 12.17 | 11.86 | 11.92 | 47,077 | -0.01(-0.08%) |
Jul 16, 2019 | 11.76 | 12.13 | 11.75 | 11.93 | 113,962 | +0.12(+1.02%) |
Jul 15, 2019 | 11.64 | 11.85 | 11.30 | 11.81 | 61,299 | +0.17(+1.46%) |
Jul 12, 2019 | 10.85 | 12.01 | 10.85 | 11.64 | 106,400 | +0.80(+7.38%) |
Jul 11, 2019 | 10.70 | 10.90 | 10.62 | 10.84 | 94,543 | +0.18(+1.69%) |
Jul 10, 2019 | 10.71 | 10.85 | 10.48 | 10.66 | 45,843 | -0.03(-0.28%) |
Jul 09, 2019 | 10.55 | 10.71 | 10.48 | 10.69 | 47,799 | +0.06(+0.56%) |
Jul 08, 2019 | 10.68 | 10.70 | 10.59 | 10.63 | 90,627 | -0.15(-1.39%) |
Jul 05, 2019 | 10.66 | 10.79 | 10.45 | 10.78 | 33,400 | +0.17(+1.60%) |
Jul 03, 2019 | 10.71 | 10.78 | 10.52 | 10.61 | 31,800 | -0.06(-0.56%) |
Jul 02, 2019 | 10.55 | 10.72 | 10.36 | 10.67 | 101,285 | +0.08(+0.76%) |
Jul 01, 2019 | 10.52 | 10.90 | 10.41 | 10.59 | 75,033 | +0.11(+1.05%) |
Jun 28, 2019 | 10.56 | 10.79 | 10.40 | 10.48 | 264,400 | -0.04(-0.38%) |
Jun 27, 2019 | 10.31 | 10.71 | 10.21 | 10.52 | 102,207 | +0.26(+2.53%) |
Jun 26, 2019 | 10.20 | 10.50 | 9.850 | 10.26 | 201,525 | +0.10(+0.98%) |
Jun 25, 2019 | 10.72 | 10.81 | 10.11 | 10.16 | 144,627 | -0.59(-5.49%) |
Jun 24, 2019 | 10.47 | 11.07 | 10.38 | 10.75 | 145,201 | +0.15(+1.42%) |
Jun 21, 2019 | 11.38 | 11.38 | 10.60 | 10.60 | 172,900 | -0.86(-7.50%) |
Jun 20, 2019 | 11.60 | 11.77 | 11.20 | 11.46 | 100,036 | -0.15(-1.29%) |
Jun 19, 2019 | 11.80 | 11.85 | 11.20 | 11.61 | 168,690 | -0.26(-2.19%) |
Jun 18, 2019 | 11.85 | 12.27 | 11.81 | 11.87 | 71,248 | +0.02(+0.17%) |
Jun 17, 2019 | 12.00 | 12.18 | 11.79 | 11.85 | 74,633 | -0.20(-1.66%) |
Jun 14, 2019 | 11.86 | 12.18 | 11.74 | 12.05 | 40,800 | +0.17(+1.43%) |
Jun 13, 2019 | 11.96 | 11.96 | 11.76 | 11.88 | 33,888 | -0.04(-0.34%) |
Jun 12, 2019 | 11.90 | 12.03 | 11.80 | 11.92 | 19,536 | +0.02(+0.17%) |
Jun 11, 2019 | 12.18 | 12.40 | 11.70 | 11.90 | 68,302 | -0.30(-2.46%) |
Jun 10, 2019 | 11.86 | 12.37 | 11.83 | 12.20 | 81,874 | +0.30(+2.52%) |
Jun 07, 2019 | 12.02 | 12.25 | 11.62 | 11.90 | 47,600 | -0.08(-0.67%) |
Jun 06, 2019 | 11.92 | 12.19 | 11.63 | 11.98 | 48,194 | +0.10(+0.84%) |
Jun 05, 2019 | 11.98 | 12.25 | 11.74 | 11.88 | 59,327 | -0.08(-0.67%) |
Jun 04, 2019 | 11.71 | 12.12 | 11.59 | 11.96 | 62,600 | +0.32(+2.75%) |