Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.54 | 11.74 | 11.46 | 11.73 | 223,353 | +0.23(+1.97%) |
Aug 29, 2019 | 11.56 | 11.71 | 11.48 | 11.50 | 184,397 | +0.11(+0.99%) |
Aug 28, 2019 | 10.76 | 11.49 | 10.75 | 11.39 | 554,099 | +0.61(+5.70%) |
Aug 27, 2019 | 11.15 | 11.15 | 10.77 | 10.78 | 256,895 | -0.30(-2.69%) |
Aug 26, 2019 | 10.94 | 11.10 | 10.81 | 11.07 | 170,208 | +0.20(+1.81%) |
Aug 23, 2019 | 11.38 | 11.38 | 10.86 | 10.88 | 320,441 | -0.52(-4.55%) |
Aug 22, 2019 | 11.49 | 11.52 | 11.31 | 11.40 | 261,384 | -0.05(-0.40%) |
Aug 21, 2019 | 11.36 | 11.58 | 11.26 | 11.44 | 284,781 | +0.09(+0.76%) |
Aug 20, 2019 | 11.17 | 11.41 | 10.93 | 11.36 | 213,828 | +0.18(+1.65%) |
Aug 19, 2019 | 11.24 | 11.38 | 11.13 | 11.17 | 434,234 | +0.02(+0.21%) |
Aug 16, 2019 | 10.82 | 11.15 | 10.80 | 11.15 | 250,749 | +0.41(+3.81%) |
Aug 15, 2019 | 10.76 | 10.77 | 10.56 | 10.74 | 765,721 | -0.02(-0.16%) |
Aug 14, 2019 | 10.90 | 11.07 | 10.58 | 10.76 | 311,700 | -0.08(-0.74%) |
Aug 13, 2019 | 10.71 | 10.95 | 10.62 | 10.84 | 202,973 | +0.14(+1.29%) |
Aug 12, 2019 | 10.98 | 10.99 | 10.64 | 10.70 | 247,622 | -0.34(-3.08%) |
Aug 09, 2019 | 11.22 | 11.34 | 11.03 | 11.04 | 229,217 | -0.25(-2.19%) |
Aug 08, 2019 | 10.89 | 11.34 | 10.89 | 11.29 | 213,507 | +0.43(+3.98%) |
Aug 07, 2019 | 10.74 | 10.90 | 10.68 | 10.86 | 235,074 | -0.04(-0.37%) |
Aug 06, 2019 | 10.89 | 11.06 | 10.63 | 10.90 | 196,078 | +0.07(+0.69%) |
Aug 05, 2019 | 11.13 | 11.38 | 10.65 | 10.82 | 294,379 | -0.47(-4.18%) |
Aug 02, 2019 | 11.21 | 11.36 | 11.11 | 11.29 | 221,403 | +0.02(+0.20%) |
Aug 01, 2019 | 11.53 | 11.60 | 11.25 | 11.27 | 210,862 | -0.29(-2.49%) |
Jul 31, 2019 | 11.63 | 11.77 | 11.40 | 11.56 | 502,406 | -0.07(-0.59%) |
Jul 30, 2019 | 11.40 | 11.66 | 11.32 | 11.63 | 310,278 | +0.09(+0.75%) |
Jul 29, 2019 | 11.62 | 11.62 | 11.47 | 11.54 | 192,547 | -0.08(-0.69%) |
Jul 26, 2019 | 11.48 | 11.64 | 11.45 | 11.62 | 243,630 | +0.17(+1.46%) |
Jul 25, 2019 | 11.80 | 11.80 | 11.44 | 11.45 | 191,816 | -0.34(-2.88%) |
Jul 24, 2019 | 11.47 | 11.81 | 11.47 | 11.79 | 245,811 | +0.32(+2.76%) |
Jul 23, 2019 | 11.68 | 11.71 | 11.38 | 11.48 | 320,511 | -0.17(-1.48%) |
Jul 22, 2019 | 11.68 | 11.83 | 11.57 | 11.65 | 315,139 | +0.00(+0.00%) |
Jul 19, 2019 | 10.95 | 11.95 | 10.95 | 11.65 | 902,977 | +0.98(+9.23%) |
Jul 18, 2019 | 10.59 | 10.70 | 10.43 | 10.67 | 246,087 | +0.07(+0.65%) |
Jul 17, 2019 | 10.75 | 10.76 | 10.51 | 10.60 | 228,172 | -0.24(-2.23%) |
Jul 16, 2019 | 10.65 | 11.02 | 10.65 | 10.84 | 346,420 | +0.28(+2.62%) |
Jul 15, 2019 | 10.57 | 10.67 | 10.40 | 10.56 | 322,033 | -0.02(-0.22%) |
Jul 12, 2019 | 10.25 | 10.64 | 10.25 | 10.58 | 327,329 | +0.35(+3.43%) |
Jul 11, 2019 | 10.20 | 10.27 | 9.986 | 10.23 | 163,036 | +0.03(+0.28%) |
Jul 10, 2019 | 10.60 | 10.63 | 10.13 | 10.20 | 198,894 | -0.32(-3.06%) |
Jul 09, 2019 | 10.42 | 10.57 | 10.36 | 10.53 | 218,774 | +0.04(+0.39%) |
Jul 08, 2019 | 10.40 | 10.52 | 10.35 | 10.49 | 190,828 | +0.03(+0.33%) |
Jul 05, 2019 | 10.35 | 10.46 | 10.24 | 10.45 | 115,824 | +0.06(+0.61%) |
Jul 03, 2019 | 10.38 | 10.42 | 10.32 | 10.39 | 97,764 | +0.05(+0.44%) |
Jul 02, 2019 | 10.43 | 10.53 | 10.24 | 10.34 | 268,132 | -0.01(-0.11%) |
Jul 01, 2019 | 10.46 | 10.57 | 10.31 | 10.35 | 314,548 | -0.10(-0.94%) |
Jun 28, 2019 | 10.19 | 10.53 | 10.19 | 10.45 | 1,396,315 | +0.26(+2.60%) |
Jun 27, 2019 | 9.945 | 10.19 | 9.945 | 10.19 | 338,232 | +0.24(+2.43%) |
Jun 26, 2019 | 9.675 | 9.974 | 9.675 | 9.945 | 361,595 | +0.28(+2.92%) |
Jun 25, 2019 | 9.703 | 9.784 | 9.571 | 9.663 | 168,914 | -0.02(-0.18%) |
Jun 24, 2019 | 9.945 | 10.04 | 9.646 | 9.680 | 192,728 | -0.23(-2.32%) |
Jun 21, 2019 | 10.36 | 10.38 | 9.807 | 9.911 | 496,984 | -0.50(-4.76%) |
Jun 20, 2019 | 10.41 | 10.54 | 10.35 | 10.41 | 250,475 | +0.02(+0.22%) |
Jun 19, 2019 | 10.42 | 10.47 | 10.24 | 10.38 | 230,146 | -0.12(-1.10%) |
Jun 18, 2019 | 10.50 | 10.62 | 10.44 | 10.50 | 915,004 | +0.03(+0.28%) |
Jun 17, 2019 | 10.53 | 10.57 | 10.43 | 10.47 | 194,619 | -0.10(-0.98%) |
Jun 14, 2019 | 10.68 | 10.76 | 10.48 | 10.57 | 235,295 | -0.12(-1.13%) |
Jun 13, 2019 | 10.41 | 10.70 | 10.41 | 10.69 | 288,060 | +0.28(+2.71%) |
Jun 12, 2019 | 10.27 | 10.47 | 10.27 | 10.41 | 243,384 | +0.13(+1.23%) |
Jun 11, 2019 | 10.34 | 10.41 | 10.24 | 10.29 | 180,455 | +0.02(+0.17%) |
Jun 10, 2019 | 10.17 | 10.37 | 10.17 | 10.27 | 187,859 | +0.11(+1.13%) |
Jun 07, 2019 | 10.19 | 10.28 | 10.11 | 10.15 | 163,327 | +0.01(+0.11%) |
Jun 06, 2019 | 10.33 | 10.37 | 9.940 | 10.14 | 160,274 | -0.21(-2.00%) |
Jun 05, 2019 | 10.47 | 11.47 | 10.27 | 10.35 | 203,545 | -0.09(-0.83%) |
Jun 04, 2019 | 10.23 | 10.51 | 10.22 | 10.43 | 512,434 | +0.32(+3.12%) |