Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.64 | 11.89 | 11.56 | 11.79 | 655,404 | +0.28(+2.44%) |
Aug 29, 2019 | 11.39 | 11.67 | 11.39 | 11.51 | 687,993 | +0.29(+2.54%) |
Aug 28, 2019 | 10.93 | 11.24 | 10.78 | 11.22 | 824,631 | +0.32(+2.90%) |
Aug 27, 2019 | 11.18 | 11.32 | 10.88 | 10.91 | 1,051,996 | -0.17(-1.56%) |
Aug 26, 2019 | 11.38 | 11.42 | 10.96 | 11.08 | 764,386 | -0.13(-1.20%) |
Aug 23, 2019 | 11.67 | 11.71 | 11.18 | 11.21 | 947,657 | -0.58(-4.89%) |
Aug 22, 2019 | 11.94 | 12.12 | 11.78 | 11.79 | 944,293 | -0.10(-0.81%) |
Aug 21, 2019 | 11.49 | 11.99 | 11.48 | 11.89 | 1,342,625 | +0.56(+4.91%) |
Aug 20, 2019 | 11.57 | 11.66 | 11.20 | 11.33 | 1,236,118 | -0.04(-0.34%) |
Aug 19, 2019 | 11.21 | 11.44 | 11.16 | 11.37 | 1,069,196 | +0.43(+3.95%) |
Aug 16, 2019 | 10.51 | 11.00 | 10.51 | 10.94 | 791,641 | +0.48(+4.59%) |
Aug 15, 2019 | 10.31 | 10.63 | 10.18 | 10.46 | 1,236,232 | +0.18(+1.78%) |
Aug 14, 2019 | 10.53 | 10.59 | 10.24 | 10.27 | 1,361,377 | -0.37(-3.52%) |
Aug 13, 2019 | 10.44 | 10.90 | 10.37 | 10.65 | 997,207 | +0.24(+2.31%) |
Aug 12, 2019 | 10.34 | 10.57 | 10.22 | 10.41 | 902,089 | -0.04(-0.37%) |
Aug 09, 2019 | 10.86 | 10.86 | 10.36 | 10.45 | 1,230,215 | -0.44(-4.06%) |
Aug 08, 2019 | 10.50 | 11.15 | 10.50 | 10.89 | 1,389,016 | +0.42(+4.04%) |
Aug 07, 2019 | 10.15 | 10.72 | 10.15 | 10.47 | 1,575,326 | +0.14(+1.40%) |
Aug 06, 2019 | 10.28 | 10.35 | 10.03 | 10.32 | 2,353,272 | +0.15(+1.51%) |
Aug 05, 2019 | 10.15 | 10.31 | 9.515 | 10.17 | 3,037,622 | -0.37(-3.55%) |
Aug 02, 2019 | 10.56 | 10.61 | 10.40 | 10.54 | 1,750,026 | -0.02(-0.18%) |
Aug 01, 2019 | 10.91 | 10.99 | 10.38 | 10.56 | 3,133,927 | -0.43(-3.93%) |
Jul 31, 2019 | 10.74 | 11.39 | 10.53 | 10.99 | 1,866,498 | +0.26(+2.41%) |
Jul 30, 2019 | 10.54 | 10.74 | 10.38 | 10.73 | 1,284,326 | +0.08(+0.72%) |
Jul 29, 2019 | 10.91 | 10.92 | 10.64 | 10.66 | 654,083 | -0.25(-2.29%) |
Jul 26, 2019 | 10.71 | 10.96 | 10.48 | 10.91 | 906,206 | +0.22(+2.07%) |
Jul 25, 2019 | 11.19 | 11.19 | 10.63 | 10.69 | 893,291 | -0.28(-2.54%) |
Jul 24, 2019 | 10.63 | 11.12 | 10.63 | 10.96 | 1,574,555 | +0.26(+2.42%) |
Jul 23, 2019 | 10.24 | 10.71 | 10.18 | 10.71 | 1,924,702 | +0.56(+5.49%) |
Jul 22, 2019 | 10.24 | 10.35 | 10.04 | 10.15 | 1,277,118 | -0.07(-0.66%) |
Jul 19, 2019 | 10.28 | 10.33 | 10.12 | 10.22 | 712,591 | -0.02(-0.19%) |
Jul 18, 2019 | 10.47 | 10.55 | 10.21 | 10.24 | 865,749 | -0.25(-2.38%) |
Jul 17, 2019 | 10.83 | 10.90 | 10.36 | 10.48 | 1,116,721 | -0.40(-3.70%) |
Jul 16, 2019 | 10.92 | 11.02 | 10.87 | 10.89 | 875,222 | -0.02(-0.18%) |
Jul 15, 2019 | 10.98 | 10.98 | 10.85 | 10.91 | 652,199 | -0.06(-0.53%) |
Jul 12, 2019 | 10.70 | 11.01 | 10.70 | 10.96 | 634,271 | +0.30(+2.79%) |
Jul 11, 2019 | 10.81 | 10.93 | 10.53 | 10.67 | 958,894 | -0.16(-1.51%) |
Jul 10, 2019 | 11.13 | 11.19 | 10.80 | 10.83 | 628,061 | -0.21(-1.91%) |
Jul 09, 2019 | 10.94 | 11.09 | 10.86 | 11.04 | 1,394,308 | -0.01(-0.09%) |
Jul 08, 2019 | 10.97 | 11.13 | 10.93 | 11.05 | 799,608 | -0.01(-0.09%) |
Jul 05, 2019 | 10.96 | 11.12 | 10.84 | 11.06 | 863,088 | -0.01(-0.09%) |
Jul 03, 2019 | 11.07 | 11.19 | 10.94 | 11.07 | 498,356 | +0.05(+0.44%) |
Jul 02, 2019 | 10.97 | 11.06 | 10.79 | 11.02 | 1,049,244 | -0.01(-0.09%) |
Jul 01, 2019 | 11.23 | 11.39 | 10.91 | 11.03 | 962,945 | -0.01(-0.09%) |
Jun 28, 2019 | 10.78 | 11.12 | 10.77 | 11.04 | 1,154,394 | +0.29(+2.68%) |
Jun 27, 2019 | 10.69 | 10.87 | 10.57 | 10.75 | 576,697 | +0.03(+0.27%) |
Jun 26, 2019 | 10.71 | 10.82 | 10.48 | 10.72 | 1,070,627 | +0.10(+0.90%) |
Jun 25, 2019 | 10.82 | 10.87 | 10.50 | 10.63 | 1,445,636 | -0.21(-1.95%) |
Jun 24, 2019 | 11.14 | 11.24 | 10.83 | 10.84 | 951,118 | -0.30(-2.67%) |
Jun 21, 2019 | 10.93 | 11.24 | 10.80 | 11.14 | 2,045,707 | +0.21(+1.93%) |
Jun 20, 2019 | 11.23 | 11.23 | 10.82 | 10.93 | 1,604,375 | -0.01(-0.09%) |
Jun 19, 2019 | 10.54 | 10.97 | 10.50 | 10.94 | 1,097,432 | +0.41(+3.92%) |
Jun 18, 2019 | 10.49 | 10.80 | 10.38 | 10.52 | 585,104 | +0.14(+1.39%) |
Jun 17, 2019 | 10.48 | 10.55 | 10.31 | 10.38 | 768,373 | -0.09(-0.83%) |
Jun 14, 2019 | 10.62 | 10.62 | 10.26 | 10.47 | 1,332,490 | -0.22(-2.07%) |
Jun 13, 2019 | 10.18 | 10.73 | 10.10 | 10.69 | 1,314,453 | +0.62(+6.20%) |
Jun 12, 2019 | 10.03 | 10.10 | 9.909 | 10.06 | 569,885 | -0.02(-0.19%) |
Jun 11, 2019 | 10.24 | 10.26 | 10.00 | 10.08 | 851,676 | +0.06(+0.57%) |
Jun 10, 2019 | 10.16 | 10.44 | 10.01 | 10.02 | 983,399 | -0.03(-0.29%) |
Jun 07, 2019 | 9.899 | 10.08 | 9.659 | 10.05 | 1,673,893 | +0.24(+2.45%) |
Jun 06, 2019 | 9.774 | 9.933 | 9.669 | 9.813 | 2,093,221 | +0.02(+0.20%) |
Jun 05, 2019 | 9.966 | 9.995 | 9.698 | 9.794 | 2,386,751 | -0.14(-1.45%) |
Jun 04, 2019 | 9.899 | 10.10 | 9.659 | 9.938 | 1,171,282 | +0.24(+2.48%) |