Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.79 | 11.85 | 11.67 | 11.76 | 478,247 | -0.04(-0.36%) |
Aug 29, 2019 | 11.83 | 11.83 | 11.76 | 11.80 | 297,746 | +0.03(+0.22%) |
Aug 28, 2019 | 11.82 | 11.85 | 11.73 | 11.77 | 371,222 | +0.04(+0.36%) |
Aug 27, 2019 | 11.83 | 11.92 | 11.73 | 11.73 | 549,868 | -0.08(-0.72%) |
Aug 26, 2019 | 11.74 | 11.82 | 11.69 | 11.82 | 403,405 | +0.12(+1.01%) |
Aug 23, 2019 | 11.72 | 11.87 | 11.68 | 11.70 | 658,803 | +0.01(+0.07%) |
Aug 22, 2019 | 11.67 | 11.73 | 11.59 | 11.69 | 1,060,396 | +0.03(+0.29%) |
Aug 21, 2019 | 11.67 | 11.71 | 11.54 | 11.65 | 417,061 | +0.09(+0.80%) |
Aug 20, 2019 | 11.44 | 11.65 | 11.41 | 11.56 | 718,700 | +0.14(+1.18%) |
Aug 19, 2019 | 11.36 | 11.45 | 11.31 | 11.43 | 766,947 | +0.12(+1.05%) |
Aug 16, 2019 | 11.22 | 11.44 | 11.17 | 11.31 | 1,002,048 | +0.12(+1.06%) |
Aug 15, 2019 | 10.93 | 11.21 | 10.87 | 11.19 | 567,368 | +0.30(+2.79%) |
Aug 14, 2019 | 11.10 | 11.13 | 10.86 | 10.89 | 686,617 | -0.25(-2.20%) |
Aug 13, 2019 | 11.07 | 11.13 | 10.93 | 11.13 | 754,130 | +0.04(+0.38%) |
Aug 12, 2019 | 11.21 | 11.30 | 11.05 | 11.09 | 720,718 | -0.15(-1.35%) |
Aug 09, 2019 | 11.14 | 11.27 | 11.14 | 11.24 | 550,185 | +0.08(+0.68%) |
Aug 08, 2019 | 11.14 | 11.21 | 11.00 | 11.16 | 800,521 | +0.12(+1.07%) |
Aug 07, 2019 | 10.88 | 11.14 | 10.83 | 11.05 | 1,004,880 | +0.14(+1.24%) |
Aug 06, 2019 | 10.66 | 10.92 | 10.65 | 10.91 | 409,065 | +0.26(+2.46%) |
Aug 05, 2019 | 10.69 | 10.77 | 10.47 | 10.65 | 834,452 | -0.11(-1.02%) |
Aug 02, 2019 | 10.99 | 11.01 | 10.72 | 10.76 | 590,296 | -0.24(-2.15%) |
Aug 01, 2019 | 10.44 | 11.12 | 10.23 | 11.00 | 1,406,331 | +0.56(+5.34%) |
Jul 31, 2019 | 10.46 | 10.63 | 10.43 | 10.44 | 870,407 | -0.02(-0.16%) |
Jul 30, 2019 | 10.31 | 10.51 | 10.30 | 10.45 | 582,158 | +0.12(+1.14%) |
Jul 29, 2019 | 10.18 | 10.40 | 10.18 | 10.34 | 967,618 | +0.14(+1.41%) |
Jul 26, 2019 | 10.15 | 10.25 | 10.15 | 10.19 | 481,797 | +0.07(+0.67%) |
Jul 25, 2019 | 10.10 | 10.14 | 10.05 | 10.13 | 571,586 | +0.00(+0.00%) |
Jul 24, 2019 | 10.13 | 10.15 | 10.07 | 10.13 | 621,740 | -0.02(-0.17%) |
Jul 23, 2019 | 10.02 | 10.16 | 9.998 | 10.14 | 667,187 | +0.15(+1.52%) |
Jul 22, 2019 | 10.17 | 10.22 | 9.990 | 9.990 | 688,040 | -0.08(-0.76%) |
Jul 19, 2019 | 10.20 | 10.29 | 10.06 | 10.07 | 773,218 | -0.16(-1.57%) |
Jul 18, 2019 | 10.12 | 10.24 | 10.08 | 10.23 | 380,752 | +0.08(+0.75%) |
Jul 17, 2019 | 10.09 | 10.21 | 10.09 | 10.15 | 471,440 | +0.05(+0.50%) |
Jul 16, 2019 | 10.07 | 10.16 | 10.02 | 10.10 | 364,562 | +0.02(+0.17%) |
Jul 15, 2019 | 10.10 | 10.15 | 10.04 | 10.08 | 253,228 | -0.02(-0.17%) |
Jul 12, 2019 | 10.07 | 10.18 | 10.07 | 10.10 | 399,565 | +0.06(+0.59%) |
Jul 11, 2019 | 10.14 | 10.14 | 9.973 | 10.04 | 359,487 | -0.09(-0.92%) |
Jul 10, 2019 | 10.16 | 10.18 | 10.12 | 10.13 | 416,570 | -0.01(-0.08%) |
Jul 09, 2019 | 10.09 | 10.16 | 10.07 | 10.14 | 452,842 | +0.02(+0.17%) |
Jul 08, 2019 | 10.07 | 10.15 | 10.05 | 10.13 | 432,055 | +0.03(+0.25%) |
Jul 05, 2019 | 10.06 | 10.14 | 9.905 | 10.10 | 312,955 | -0.03(-0.25%) |
Jul 03, 2019 | 10.02 | 10.18 | 9.973 | 10.13 | 310,943 | +0.15(+1.53%) |
Jul 02, 2019 | 9.855 | 9.973 | 9.855 | 9.973 | 363,548 | +0.13(+1.29%) |
Jul 01, 2019 | 9.846 | 9.914 | 9.703 | 9.846 | 670,218 | +0.07(+0.69%) |
Jun 28, 2019 | 9.711 | 9.948 | 9.711 | 9.779 | 1,177,161 | +0.07(+0.70%) |
Jun 27, 2019 | 9.601 | 9.728 | 9.584 | 9.711 | 482,864 | +0.14(+1.50%) |
Jun 26, 2019 | 9.742 | 9.742 | 9.509 | 9.567 | 446,785 | -0.15(-1.54%) |
Jun 25, 2019 | 9.892 | 9.983 | 9.717 | 9.717 | 475,065 | -0.17(-1.77%) |
Jun 24, 2019 | 9.892 | 9.917 | 9.800 | 9.892 | 504,495 | +0.05(+0.51%) |
Jun 21, 2019 | 10.02 | 10.02 | 9.842 | 9.842 | 958,843 | -0.22(-2.15%) |
Jun 20, 2019 | 10.07 | 10.12 | 10.04 | 10.06 | 453,578 | +0.03(+0.33%) |
Jun 19, 2019 | 9.967 | 10.02 | 9.883 | 10.02 | 305,924 | +0.05(+0.50%) |
Jun 18, 2019 | 10.04 | 10.07 | 9.900 | 9.975 | 383,016 | -0.02(-0.17%) |
Jun 17, 2019 | 9.942 | 10.02 | 9.875 | 9.992 | 393,209 | +0.07(+0.75%) |
Jun 14, 2019 | 9.875 | 10.000 | 9.858 | 9.917 | 423,347 | +0.06(+0.59%) |
Jun 13, 2019 | 9.709 | 9.867 | 9.692 | 9.858 | 469,294 | +0.18(+1.89%) |
Jun 12, 2019 | 9.576 | 9.717 | 9.576 | 9.675 | 336,002 | +0.09(+0.95%) |
Jun 11, 2019 | 9.501 | 9.592 | 9.393 | 9.584 | 630,177 | +0.09(+0.96%) |
Jun 10, 2019 | 9.492 | 9.526 | 9.426 | 9.492 | 338,853 | -0.01(-0.09%) |
Jun 07, 2019 | 9.418 | 9.567 | 9.418 | 9.501 | 425,631 | +0.08(+0.88%) |
Jun 06, 2019 | 9.401 | 9.443 | 9.276 | 9.418 | 287,406 | +0.07(+0.71%) |
Jun 05, 2019 | 9.235 | 9.351 | 9.185 | 9.351 | 441,005 | +0.13(+1.44%) |
Jun 04, 2019 | 9.226 | 9.247 | 9.110 | 9.218 | 287,618 | +0.03(+0.36%) |