Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.24 | 11.34 | 10.98 | 11.23 | 33,500 | +0.04(+0.36%) |
Aug 29, 2019 | 11.04 | 11.46 | 11.04 | 11.19 | 31,060 | +0.13(+1.18%) |
Aug 28, 2019 | 10.79 | 11.20 | 10.55 | 11.06 | 69,386 | +0.27(+2.50%) |
Aug 27, 2019 | 11.21 | 11.21 | 10.75 | 10.79 | 41,143 | -0.40(-3.57%) |
Aug 26, 2019 | 11.13 | 11.34 | 10.93 | 11.19 | 32,692 | +0.21(+1.91%) |
Aug 23, 2019 | 11.34 | 11.43 | 10.61 | 10.98 | 71,200 | -0.39(-3.43%) |
Aug 22, 2019 | 11.60 | 11.61 | 11.25 | 11.37 | 36,286 | -0.26(-2.24%) |
Aug 21, 2019 | 11.90 | 11.90 | 11.61 | 11.63 | 35,819 | -0.17(-1.44%) |
Aug 20, 2019 | 11.74 | 11.89 | 11.65 | 11.80 | 76,466 | +0.01(+0.08%) |
Aug 19, 2019 | 11.97 | 11.97 | 11.75 | 11.79 | 83,779 | -0.01(-0.08%) |
Aug 16, 2019 | 11.66 | 11.99 | 11.66 | 11.80 | 23,700 | +0.21(+1.81%) |
Aug 15, 2019 | 11.80 | 12.00 | 11.45 | 11.59 | 67,945 | -0.26(-2.19%) |
Aug 14, 2019 | 12.25 | 12.25 | 11.59 | 11.85 | 71,729 | -0.56(-4.51%) |
Aug 13, 2019 | 12.10 | 12.48 | 12.00 | 12.41 | 76,943 | +0.34(+2.82%) |
Aug 12, 2019 | 11.81 | 12.40 | 11.77 | 12.07 | 77,508 | +0.35(+2.99%) |
Aug 09, 2019 | 10.56 | 11.86 | 10.56 | 11.72 | 278,100 | +0.56(+5.02%) |
Aug 08, 2019 | 11.60 | 11.67 | 10.86 | 11.16 | 103,118 | -0.44(-3.79%) |
Aug 07, 2019 | 11.35 | 11.91 | 11.32 | 11.60 | 131,796 | +0.30(+2.65%) |
Aug 06, 2019 | 11.37 | 11.63 | 11.14 | 11.30 | 92,839 | -0.10(-0.88%) |
Aug 05, 2019 | 11.68 | 11.87 | 11.34 | 11.40 | 89,501 | -0.57(-4.76%) |
Aug 02, 2019 | 12.42 | 12.50 | 11.90 | 11.97 | 46,400 | -0.72(-5.67%) |
Aug 01, 2019 | 13.06 | 13.23 | 12.64 | 12.69 | 52,863 | -0.29(-2.23%) |
Jul 31, 2019 | 13.28 | 13.43 | 12.98 | 12.98 | 71,383 | -0.28(-2.11%) |
Jul 30, 2019 | 12.79 | 13.34 | 12.79 | 13.26 | 60,681 | +0.32(+2.47%) |
Jul 29, 2019 | 13.11 | 13.37 | 12.76 | 12.94 | 31,320 | -0.30(-2.27%) |
Jul 26, 2019 | 13.26 | 13.43 | 13.14 | 13.24 | 42,600 | -0.02(-0.15%) |
Jul 25, 2019 | 13.12 | 13.41 | 12.89 | 13.26 | 67,374 | +0.15(+1.14%) |
Jul 24, 2019 | 12.55 | 13.16 | 12.55 | 13.11 | 140,606 | +0.55(+4.38%) |
Jul 23, 2019 | 12.91 | 12.91 | 12.30 | 12.56 | 109,074 | -0.35(-2.71%) |
Jul 22, 2019 | 13.25 | 13.41 | 12.75 | 12.91 | 106,584 | -0.38(-2.86%) |
Jul 19, 2019 | 13.57 | 13.62 | 13.00 | 13.29 | 108,600 | -0.33(-2.42%) |
Jul 18, 2019 | 14.22 | 14.33 | 13.45 | 13.62 | 123,282 | -0.65(-4.56%) |
Jul 17, 2019 | 14.13 | 14.39 | 13.97 | 14.27 | 33,598 | +0.07(+0.49%) |
Jul 16, 2019 | 14.35 | 14.82 | 14.10 | 14.20 | 73,558 | -0.23(-1.59%) |
Jul 15, 2019 | 14.29 | 14.60 | 14.14 | 14.43 | 51,448 | +0.04(+0.28%) |
Jul 12, 2019 | 14.44 | 14.81 | 14.35 | 14.39 | 55,900 | -0.14(-0.96%) |
Jul 11, 2019 | 14.58 | 15.10 | 14.47 | 14.53 | 52,118 | -0.11(-0.75%) |
Jul 10, 2019 | 14.35 | 14.66 | 14.23 | 14.64 | 42,778 | +0.32(+2.23%) |
Jul 09, 2019 | 14.06 | 14.36 | 14.03 | 14.32 | 81,135 | +0.12(+0.85%) |
Jul 08, 2019 | 14.50 | 14.50 | 14.08 | 14.20 | 45,548 | -0.30(-2.07%) |
Jul 05, 2019 | 14.59 | 14.61 | 14.36 | 14.50 | 39,800 | -0.11(-0.75%) |
Jul 03, 2019 | 14.40 | 14.66 | 14.23 | 14.61 | 38,400 | +0.21(+1.46%) |
Jul 02, 2019 | 14.85 | 14.86 | 14.26 | 14.40 | 101,521 | -0.44(-2.96%) |
Jul 01, 2019 | 14.21 | 14.95 | 14.21 | 14.84 | 137,093 | +0.69(+4.88%) |
Jun 28, 2019 | 13.97 | 14.65 | 13.30 | 14.15 | 1,142,700 | +0.10(+0.71%) |
Jun 27, 2019 | 13.49 | 14.22 | 13.43 | 14.05 | 75,379 | +0.48(+3.54%) |
Jun 26, 2019 | 13.62 | 13.99 | 13.48 | 13.57 | 79,581 | -0.11(-0.80%) |
Jun 25, 2019 | 14.06 | 14.10 | 13.59 | 13.68 | 84,659 | +0.10(+0.74%) |
Jun 24, 2019 | 14.60 | 14.70 | 13.54 | 13.58 | 160,031 | -1.20(-8.12%) |
Jun 21, 2019 | 15.09 | 15.11 | 14.59 | 14.78 | 81,400 | -0.29(-1.92%) |
Jun 20, 2019 | 14.53 | 15.45 | 14.49 | 15.07 | 160,236 | +0.80(+5.61%) |
Jun 19, 2019 | 13.91 | 14.46 | 13.70 | 14.27 | 103,441 | +0.36(+2.59%) |
Jun 18, 2019 | 14.03 | 14.10 | 13.61 | 13.91 | 97,838 | +0.04(+0.32%) |
Jun 17, 2019 | 14.55 | 15.05 | 13.72 | 13.87 | 285,263 | -0.64(-4.45%) |
Jun 14, 2019 | 14.19 | 14.64 | 14.10 | 14.51 | 110,500 | +0.29(+2.04%) |
Jun 13, 2019 | 14.45 | 14.63 | 14.04 | 14.22 | 105,242 | -0.23(-1.59%) |
Jun 12, 2019 | 13.85 | 14.54 | 13.74 | 14.45 | 135,018 | +0.57(+4.11%) |
Jun 11, 2019 | 13.56 | 13.98 | 13.29 | 13.88 | 262,541 | +0.50(+3.74%) |
Jun 10, 2019 | 13.75 | 14.00 | 13.19 | 13.38 | 158,477 | -0.29(-2.12%) |
Jun 07, 2019 | 13.64 | 13.94 | 13.39 | 13.67 | 148,600 | +0.06(+0.44%) |
Jun 06, 2019 | 13.31 | 13.78 | 12.93 | 13.61 | 269,045 | +0.22(+1.64%) |
Jun 05, 2019 | 13.41 | 13.59 | 13.20 | 13.39 | 82,220 | +0.16(+1.21%) |
Jun 04, 2019 | 12.65 | 13.36 | 12.55 | 13.23 | 126,189 | +0.65(+5.17%) |