Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.19 | 11.19 | 10.99 | 11.19 | 83,721 | +0.05(+0.48%) |
Aug 29, 2019 | 11.00 | 11.22 | 10.98 | 11.14 | 116,619 | +0.14(+1.30%) |
Aug 28, 2019 | 10.92 | 11.07 | 10.88 | 11.00 | 154,480 | +0.00(+0.00%) |
Aug 27, 2019 | 11.18 | 11.21 | 10.94 | 11.00 | 110,200 | -0.24(-2.12%) |
Aug 26, 2019 | 11.55 | 11.57 | 11.11 | 11.24 | 197,501 | -0.31(-2.68%) |
Aug 23, 2019 | 11.55 | 11.55 | 11.44 | 11.55 | 89,941 | -0.04(-0.36%) |
Aug 22, 2019 | 11.61 | 11.76 | 11.53 | 11.59 | 134,739 | -0.02(-0.15%) |
Aug 21, 2019 | 11.80 | 11.81 | 11.61 | 11.61 | 53,127 | -0.07(-0.61%) |
Aug 20, 2019 | 11.62 | 11.71 | 11.57 | 11.68 | 53,716 | +0.08(+0.67%) |
Aug 19, 2019 | 11.47 | 11.66 | 11.44 | 11.60 | 57,086 | +0.16(+1.40%) |
Aug 16, 2019 | 11.27 | 11.47 | 11.18 | 11.44 | 116,503 | +0.17(+1.48%) |
Aug 15, 2019 | 11.22 | 11.42 | 11.11 | 11.27 | 162,346 | -0.10(-0.89%) |
Aug 14, 2019 | 11.83 | 11.83 | 11.27 | 11.37 | 190,470 | -0.43(-3.63%) |
Aug 13, 2019 | 11.81 | 11.81 | 11.64 | 11.80 | 56,030 | +0.05(+0.40%) |
Aug 12, 2019 | 11.75 | 11.86 | 11.66 | 11.75 | 121,752 | +0.04(+0.36%) |
Aug 09, 2019 | 11.78 | 11.78 | 11.55 | 11.71 | 79,854 | -0.11(-0.91%) |
Aug 08, 2019 | 11.87 | 11.91 | 11.54 | 11.82 | 150,094 | +0.12(+1.04%) |
Aug 07, 2019 | 11.52 | 11.71 | 11.46 | 11.70 | 154,694 | +0.13(+1.15%) |
Aug 06, 2019 | 11.52 | 11.65 | 11.44 | 11.56 | 110,794 | +0.10(+0.86%) |
Aug 05, 2019 | 11.67 | 11.67 | 11.42 | 11.47 | 259,809 | -0.20(-1.74%) |
Aug 02, 2019 | 11.51 | 11.69 | 11.48 | 11.67 | 110,238 | +0.13(+1.10%) |
Aug 01, 2019 | 11.60 | 11.76 | 11.52 | 11.54 | 163,519 | -0.16(-1.34%) |
Jul 31, 2019 | 11.65 | 11.73 | 11.57 | 11.70 | 205,896 | +0.09(+0.75%) |
Jul 30, 2019 | 11.76 | 11.76 | 11.59 | 11.61 | 225,627 | -0.12(-1.04%) |
Jul 29, 2019 | 11.74 | 11.80 | 11.66 | 11.73 | 114,234 | +0.04(+0.35%) |
Jul 26, 2019 | 11.66 | 11.69 | 11.56 | 11.69 | 152,333 | +0.07(+0.60%) |
Jul 25, 2019 | 11.61 | 11.67 | 11.45 | 11.62 | 157,051 | +0.01(+0.05%) |
Jul 24, 2019 | 11.59 | 11.67 | 11.55 | 11.62 | 74,096 | +0.03(+0.30%) |
Jul 23, 2019 | 11.68 | 11.68 | 11.54 | 11.58 | 146,229 | -0.08(-0.70%) |
Jul 22, 2019 | 11.59 | 11.73 | 11.57 | 11.66 | 103,212 | +0.13(+1.11%) |
Jul 19, 2019 | 11.61 | 11.62 | 11.49 | 11.54 | 69,524 | -0.09(-0.75%) |
Jul 18, 2019 | 11.56 | 11.68 | 11.49 | 11.62 | 121,133 | +0.06(+0.50%) |
Jul 17, 2019 | 11.59 | 11.73 | 11.56 | 11.56 | 190,321 | -0.03(-0.25%) |
Jul 16, 2019 | 11.62 | 11.71 | 11.57 | 11.59 | 152,747 | -0.01(-0.10%) |
Jul 15, 2019 | 11.65 | 11.80 | 11.60 | 11.60 | 262,549 | -0.04(-0.35%) |
Jul 12, 2019 | 11.71 | 11.77 | 11.61 | 11.65 | 170,102 | -0.02(-0.15%) |
Jul 11, 2019 | 11.66 | 11.80 | 11.66 | 11.66 | 150,083 | -0.03(-0.30%) |
Jul 10, 2019 | 11.66 | 11.80 | 11.66 | 11.70 | 103,375 | +0.06(+0.50%) |
Jul 09, 2019 | 11.76 | 11.79 | 11.61 | 11.64 | 129,334 | -0.13(-1.13%) |
Jul 08, 2019 | 11.82 | 11.84 | 11.66 | 11.77 | 85,523 | -0.06(-0.49%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.64 | 11.83 | 92,469 | +0.13(+1.14%) |
Jul 03, 2019 | 11.70 | 11.76 | 11.59 | 11.70 | 167,859 | +0.00(+0.00%) |
Jul 02, 2019 | 11.49 | 11.72 | 11.43 | 11.70 | 134,365 | +0.26(+2.23%) |
Jul 01, 2019 | 11.56 | 11.62 | 11.42 | 11.44 | 110,476 | -0.10(-0.85%) |
Jun 28, 2019 | 11.68 | 11.70 | 11.54 | 11.54 | 117,311 | -0.14(-1.19%) |
Jun 27, 2019 | 11.65 | 11.68 | 11.49 | 11.68 | 84,054 | +0.06(+0.55%) |
Jun 26, 2019 | 11.67 | 11.74 | 11.47 | 11.62 | 141,385 | -0.01(-0.10%) |
Jun 25, 2019 | 11.67 | 11.71 | 11.52 | 11.63 | 146,036 | +0.00(+0.00%) |
Jun 24, 2019 | 11.53 | 11.63 | 11.45 | 11.63 | 87,305 | +0.09(+0.80%) |
Jun 21, 2019 | 11.58 | 11.67 | 11.51 | 11.54 | 85,913 | -0.02(-0.15%) |
Jun 20, 2019 | 11.70 | 11.76 | 11.54 | 11.55 | 103,962 | -0.06(-0.55%) |
Jun 19, 2019 | 11.59 | 11.64 | 11.51 | 11.62 | 99,965 | +0.07(+0.60%) |
Jun 18, 2019 | 11.51 | 11.62 | 11.46 | 11.55 | 98,887 | +0.06(+0.50%) |
Jun 17, 2019 | 11.76 | 11.86 | 11.44 | 11.49 | 258,001 | -0.34(-2.84%) |
Jun 14, 2019 | 11.82 | 11.84 | 11.70 | 11.82 | 303,630 | -0.01(-0.10%) |
Jun 13, 2019 | 11.84 | 11.90 | 11.74 | 11.84 | 167,055 | +0.03(+0.25%) |
Jun 12, 2019 | 12.07 | 12.10 | 11.74 | 11.81 | 175,198 | -0.24(-2.02%) |
Jun 11, 2019 | 12.29 | 12.34 | 12.02 | 12.05 | 102,992 | -0.24(-1.98%) |
Jun 10, 2019 | 12.44 | 12.50 | 12.23 | 12.29 | 129,253 | -0.08(-0.66%) |
Jun 07, 2019 | 12.42 | 12.53 | 12.25 | 12.38 | 180,108 | -0.02(-0.19%) |
Jun 06, 2019 | 12.09 | 12.46 | 12.05 | 12.40 | 252,306 | +0.40(+3.33%) |
Jun 05, 2019 | 11.85 | 12.00 | 11.78 | 12.00 | 408,140 | +0.26(+2.17%) |
Jun 04, 2019 | 11.60 | 11.86 | 11.59 | 11.74 | 283,185 | +0.21(+1.86%) |