Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.05 | 11.15 | 10.65 | 10.67 | 52,500 | -0.38(-3.44%) |
Aug 29, 2019 | 11.35 | 11.45 | 11.00 | 11.05 | 54,058 | -0.20(-1.78%) |
Aug 28, 2019 | 11.16 | 11.56 | 11.16 | 11.25 | 41,398 | +0.08(+0.72%) |
Aug 27, 2019 | 11.52 | 11.52 | 10.93 | 11.17 | 53,090 | -0.22(-1.93%) |
Aug 26, 2019 | 11.20 | 11.53 | 11.00 | 11.39 | 74,660 | +0.28(+2.52%) |
Aug 23, 2019 | 11.43 | 11.43 | 10.38 | 11.11 | 306,400 | -0.30(-2.63%) |
Aug 22, 2019 | 11.55 | 11.55 | 11.15 | 11.41 | 31,643 | -0.13(-1.13%) |
Aug 21, 2019 | 11.47 | 11.84 | 11.47 | 11.54 | 80,074 | +0.19(+1.67%) |
Aug 20, 2019 | 11.59 | 11.63 | 11.22 | 11.35 | 41,103 | -0.16(-1.39%) |
Aug 19, 2019 | 11.90 | 11.90 | 11.43 | 11.51 | 61,022 | -0.20(-1.71%) |
Aug 16, 2019 | 10.58 | 11.91 | 10.58 | 11.71 | 259,400 | +1.26(+12.06%) |
Aug 15, 2019 | 10.81 | 10.91 | 10.44 | 10.45 | 79,339 | -0.25(-2.34%) |
Aug 14, 2019 | 10.40 | 10.83 | 10.26 | 10.70 | 126,005 | +0.30(+2.88%) |
Aug 13, 2019 | 10.05 | 10.73 | 9.960 | 10.40 | 58,232 | +0.48(+4.84%) |
Aug 12, 2019 | 9.850 | 9.970 | 9.490 | 9.920 | 209,504 | +0.02(+0.20%) |
Aug 09, 2019 | 10.06 | 10.06 | 9.830 | 9.900 | 43,100 | -0.21(-2.08%) |
Aug 08, 2019 | 10.07 | 10.25 | 9.970 | 10.11 | 92,445 | +0.04(+0.40%) |
Aug 07, 2019 | 9.810 | 10.38 | 9.758 | 10.07 | 110,150 | +0.19(+1.92%) |
Aug 06, 2019 | 9.950 | 10.48 | 9.700 | 9.880 | 327,153 | -0.01(-0.10%) |
Aug 05, 2019 | 10.00 | 10.00 | 9.820 | 9.890 | 156,790 | -0.17(-1.69%) |
Aug 02, 2019 | 10.30 | 10.33 | 9.870 | 10.06 | 47,900 | -0.20(-1.95%) |
Aug 01, 2019 | 10.10 | 10.91 | 10.10 | 10.26 | 87,026 | +0.19(+1.89%) |
Jul 31, 2019 | 10.50 | 10.82 | 10.07 | 10.07 | 31,293 | -0.30(-2.89%) |
Jul 30, 2019 | 10.66 | 10.89 | 10.31 | 10.37 | 31,037 | -0.27(-2.54%) |
Jul 29, 2019 | 10.54 | 10.90 | 10.52 | 10.64 | 47,632 | +0.08(+0.76%) |
Jul 26, 2019 | 10.64 | 10.76 | 10.40 | 10.56 | 52,200 | -0.01(-0.09%) |
Jul 25, 2019 | 10.73 | 10.97 | 10.53 | 10.57 | 203,763 | -0.24(-2.22%) |
Jul 24, 2019 | 10.69 | 10.93 | 10.40 | 10.81 | 49,599 | +0.10(+0.93%) |
Jul 23, 2019 | 11.00 | 11.14 | 10.65 | 10.71 | 33,627 | -0.28(-2.55%) |
Jul 22, 2019 | 11.23 | 11.24 | 10.93 | 10.99 | 58,004 | -0.25(-2.22%) |
Jul 19, 2019 | 11.81 | 12.00 | 11.13 | 11.24 | 43,900 | -0.56(-4.75%) |
Jul 18, 2019 | 11.49 | 12.00 | 11.49 | 11.80 | 122,036 | +0.29(+2.52%) |
Jul 17, 2019 | 11.71 | 11.82 | 11.11 | 11.51 | 234,530 | -0.12(-1.03%) |
Jul 16, 2019 | 12.46 | 12.46 | 11.56 | 11.63 | 65,068 | -0.77(-6.21%) |
Jul 15, 2019 | 12.49 | 12.79 | 12.30 | 12.40 | 84,777 | -0.08(-0.64%) |
Jul 12, 2019 | 12.50 | 12.56 | 12.45 | 12.48 | 62,000 | -0.02(-0.16%) |
Jul 11, 2019 | 12.92 | 12.99 | 12.36 | 12.50 | 80,692 | -0.30(-2.34%) |
Jul 10, 2019 | 12.88 | 12.98 | 12.68 | 12.80 | 44,852 | +0.00(+0.00%) |
Jul 09, 2019 | 12.71 | 12.86 | 12.61 | 12.80 | 53,784 | +0.19(+1.51%) |
Jul 08, 2019 | 12.90 | 12.98 | 12.60 | 12.61 | 83,461 | -0.26(-2.02%) |
Jul 05, 2019 | 12.90 | 13.00 | 12.66 | 12.87 | 34,400 | -0.05(-0.39%) |
Jul 03, 2019 | 12.98 | 12.98 | 12.73 | 12.92 | 31,200 | -0.03(-0.23%) |
Jul 02, 2019 | 12.80 | 13.14 | 12.80 | 12.95 | 29,751 | +0.11(+0.86%) |
Jul 01, 2019 | 13.11 | 13.33 | 12.75 | 12.84 | 61,319 | -0.15(-1.15%) |
Jun 28, 2019 | 12.95 | 13.15 | 12.70 | 12.99 | 308,600 | +0.09(+0.70%) |
Jun 27, 2019 | 12.44 | 13.18 | 12.32 | 12.90 | 259,010 | +0.49(+3.95%) |
Jun 26, 2019 | 12.62 | 12.68 | 12.40 | 12.41 | 17,592 | -0.19(-1.51%) |
Jun 25, 2019 | 12.67 | 12.83 | 12.59 | 12.60 | 17,621 | -0.12(-0.94%) |
Jun 24, 2019 | 12.65 | 12.87 | 12.12 | 12.72 | 79,834 | +0.02(+0.16%) |
Jun 21, 2019 | 12.64 | 12.86 | 12.28 | 12.70 | 61,900 | -0.02(-0.16%) |
Jun 20, 2019 | 12.86 | 12.90 | 12.68 | 12.72 | 30,304 | -0.08(-0.63%) |
Jun 19, 2019 | 12.94 | 13.06 | 12.68 | 12.80 | 38,049 | -0.05(-0.39%) |
Jun 18, 2019 | 12.77 | 13.03 | 12.63 | 12.85 | 26,538 | -0.10(-0.77%) |
Jun 17, 2019 | 12.96 | 13.06 | 12.74 | 12.95 | 50,123 | -0.02(-0.15%) |
Jun 14, 2019 | 13.02 | 13.17 | 12.87 | 12.97 | 22,100 | -0.13(-0.99%) |
Jun 13, 2019 | 13.00 | 13.34 | 12.57 | 13.10 | 52,879 | +0.31(+2.42%) |
Jun 12, 2019 | 13.05 | 13.15 | 12.79 | 12.79 | 61,398 | -0.35(-2.66%) |
Jun 11, 2019 | 13.29 | 13.44 | 12.88 | 13.14 | 62,449 | -0.09(-0.68%) |
Jun 10, 2019 | 13.52 | 13.64 | 13.21 | 13.23 | 53,629 | -0.26(-1.93%) |
Jun 07, 2019 | 13.06 | 13.49 | 13.06 | 13.49 | 29,900 | +0.34(+2.59%) |
Jun 06, 2019 | 13.64 | 13.75 | 13.00 | 13.15 | 67,311 | -0.60(-4.36%) |
Jun 05, 2019 | 13.89 | 13.89 | 13.49 | 13.75 | 45,532 | -0.02(-0.15%) |
Jun 04, 2019 | 13.20 | 14.00 | 13.07 | 13.77 | 174,855 | +0.57(+4.32%) |