Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.81 | 11.82 | 11.69 | 11.73 | 218,499 | -0.06(-0.54%) |
Aug 29, 2019 | 11.71 | 11.81 | 11.71 | 11.79 | 212,649 | +0.09(+0.75%) |
Aug 28, 2019 | 11.68 | 11.73 | 11.66 | 11.71 | 203,551 | +0.01(+0.05%) |
Aug 27, 2019 | 11.76 | 11.78 | 11.68 | 11.70 | 151,983 | -0.06(-0.54%) |
Aug 26, 2019 | 11.70 | 11.82 | 11.70 | 11.76 | 129,610 | +0.07(+0.59%) |
Aug 23, 2019 | 11.81 | 11.84 | 11.69 | 11.69 | 224,207 | -0.11(-0.96%) |
Aug 22, 2019 | 11.86 | 11.90 | 11.77 | 11.81 | 135,810 | -0.02(-0.16%) |
Aug 21, 2019 | 11.84 | 11.89 | 11.81 | 11.82 | 145,351 | +0.04(+0.38%) |
Aug 20, 2019 | 11.69 | 11.84 | 11.67 | 11.78 | 229,210 | +0.11(+0.97%) |
Aug 19, 2019 | 11.62 | 11.76 | 11.59 | 11.67 | 278,293 | +0.10(+0.87%) |
Aug 16, 2019 | 11.53 | 11.59 | 11.43 | 11.57 | 208,826 | +0.17(+1.49%) |
Aug 15, 2019 | 11.42 | 11.48 | 11.35 | 11.40 | 169,387 | +0.01(+0.11%) |
Aug 14, 2019 | 11.55 | 11.55 | 11.36 | 11.38 | 256,475 | -0.18(-1.55%) |
Aug 13, 2019 | 11.42 | 11.58 | 11.42 | 11.56 | 229,657 | +0.13(+1.14%) |
Aug 12, 2019 | 11.23 | 11.45 | 11.19 | 11.43 | 258,788 | +0.19(+1.71%) |
Aug 09, 2019 | 11.33 | 11.34 | 11.24 | 11.24 | 201,067 | -0.09(-0.82%) |
Aug 08, 2019 | 11.21 | 11.65 | 11.13 | 11.33 | 302,574 | +0.19(+1.67%) |
Aug 07, 2019 | 11.14 | 11.16 | 11.02 | 11.15 | 167,786 | -0.04(-0.33%) |
Aug 06, 2019 | 11.27 | 11.40 | 11.12 | 11.19 | 365,923 | -0.02(-0.22%) |
Aug 05, 2019 | 11.27 | 11.33 | 11.20 | 11.21 | 199,444 | -0.11(-0.99%) |
Aug 02, 2019 | 11.31 | 11.38 | 11.25 | 11.32 | 151,042 | +0.04(+0.33%) |
Aug 01, 2019 | 11.28 | 11.33 | 11.23 | 11.28 | 245,765 | +0.05(+0.44%) |
Jul 31, 2019 | 11.41 | 11.42 | 11.19 | 11.23 | 251,068 | -0.19(-1.63%) |
Jul 30, 2019 | 11.32 | 11.42 | 11.31 | 11.42 | 72,581 | +0.10(+0.88%) |
Jul 29, 2019 | 11.30 | 11.36 | 11.28 | 11.32 | 174,591 | +0.01(+0.11%) |
Jul 26, 2019 | 11.32 | 11.35 | 11.25 | 11.31 | 135,712 | +0.00(+0.00%) |
Jul 25, 2019 | 11.37 | 11.37 | 11.21 | 11.31 | 244,464 | -0.02(-0.22%) |
Jul 24, 2019 | 11.12 | 11.34 | 11.12 | 11.33 | 214,246 | +0.16(+1.44%) |
Jul 23, 2019 | 11.09 | 11.19 | 11.06 | 11.17 | 263,837 | +0.10(+0.90%) |
Jul 22, 2019 | 11.08 | 11.10 | 11.01 | 11.07 | 197,196 | +0.04(+0.34%) |
Jul 19, 2019 | 11.09 | 11.11 | 11.02 | 11.04 | 140,230 | -0.06(-0.50%) |
Jul 18, 2019 | 11.14 | 11.17 | 11.07 | 11.09 | 144,005 | -0.05(-0.45%) |
Jul 17, 2019 | 11.17 | 11.17 | 11.12 | 11.14 | 166,553 | -0.02(-0.17%) |
Jul 16, 2019 | 11.19 | 11.23 | 11.16 | 11.16 | 201,767 | -0.01(-0.11%) |
Jul 15, 2019 | 11.15 | 11.20 | 11.11 | 11.17 | 221,054 | +0.04(+0.33%) |
Jul 12, 2019 | 11.04 | 11.14 | 11.02 | 11.14 | 214,299 | +0.12(+1.13%) |
Jul 11, 2019 | 11.07 | 11.11 | 10.99 | 11.01 | 203,094 | -0.03(-0.28%) |
Jul 10, 2019 | 10.97 | 11.09 | 10.93 | 11.04 | 242,631 | +0.06(+0.56%) |
Jul 09, 2019 | 10.99 | 11.01 | 10.95 | 10.98 | 278,325 | -0.01(-0.11%) |
Jul 08, 2019 | 10.98 | 11.02 | 10.97 | 10.99 | 331,624 | +0.00(+0.00%) |
Jul 05, 2019 | 11.02 | 11.02 | 10.97 | 10.99 | 114,895 | +0.01(+0.11%) |
Jul 03, 2019 | 11.00 | 11.02 | 10.96 | 10.98 | 246,574 | -0.01(-0.06%) |
Jul 02, 2019 | 11.02 | 11.07 | 10.97 | 10.99 | 132,075 | -0.04(-0.39%) |
Jul 01, 2019 | 11.06 | 11.07 | 11.01 | 11.03 | 451,009 | +0.00(+0.00%) |
Jun 28, 2019 | 10.98 | 11.09 | 10.97 | 11.03 | 451,030 | +0.11(+1.02%) |
Jun 27, 2019 | 10.84 | 10.99 | 10.84 | 10.92 | 379,893 | +0.07(+0.63%) |
Jun 26, 2019 | 10.97 | 10.97 | 10.83 | 10.85 | 300,807 | -0.07(-0.68%) |
Jun 25, 2019 | 10.86 | 10.97 | 10.86 | 10.93 | 289,106 | -0.01(-0.11%) |
Jun 24, 2019 | 10.99 | 11.02 | 10.93 | 10.94 | 164,049 | -0.02(-0.23%) |
Jun 21, 2019 | 10.86 | 10.99 | 10.84 | 10.96 | 576,576 | +0.12(+1.09%) |
Jun 20, 2019 | 10.98 | 10.98 | 10.75 | 10.84 | 266,696 | -0.11(-0.96%) |
Jun 19, 2019 | 10.94 | 10.98 | 10.88 | 10.95 | 279,808 | +0.04(+0.34%) |
Jun 18, 2019 | 10.96 | 10.98 | 10.81 | 10.91 | 462,110 | +0.01(+0.06%) |
Jun 17, 2019 | 11.05 | 11.05 | 10.88 | 10.91 | 396,019 | -0.14(-1.23%) |
Jun 14, 2019 | 11.01 | 11.10 | 11.01 | 11.04 | 397,132 | +0.03(+0.28%) |
Jun 13, 2019 | 10.91 | 11.02 | 10.88 | 11.01 | 257,224 | +0.09(+0.85%) |
Jun 12, 2019 | 10.92 | 10.93 | 10.77 | 10.92 | 245,721 | +0.05(+0.46%) |
Jun 11, 2019 | 10.91 | 10.94 | 10.84 | 10.87 | 157,946 | -0.02(-0.17%) |
Jun 10, 2019 | 10.84 | 10.92 | 10.81 | 10.89 | 279,124 | +0.04(+0.40%) |
Jun 07, 2019 | 10.75 | 10.84 | 10.70 | 10.84 | 683,887 | +0.10(+0.92%) |
Jun 06, 2019 | 10.66 | 10.79 | 10.63 | 10.75 | 414,568 | +0.10(+0.93%) |
Jun 05, 2019 | 10.66 | 10.74 | 10.62 | 10.65 | 440,360 | +0.01(+0.06%) |
Jun 04, 2019 | 10.67 | 10.73 | 10.62 | 10.64 | 431,745 | +0.00(+0.00%) |