Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.51 | 10.70 | 10.21 | 10.38 | 10,100 | -0.07(-0.67%) |
Aug 29, 2019 | 10.89 | 11.88 | 10.25 | 10.45 | 14,942 | -0.29(-2.70%) |
Aug 28, 2019 | 10.16 | 10.74 | 10.15 | 10.74 | 21,960 | +0.59(+5.81%) |
Aug 27, 2019 | 10.37 | 10.54 | 10.12 | 10.15 | 8,458 | -0.15(-1.46%) |
Aug 26, 2019 | 10.30 | 10.67 | 10.18 | 10.30 | 12,582 | +0.18(+1.78%) |
Aug 23, 2019 | 10.73 | 11.72 | 10.01 | 10.12 | 17,100 | -0.66(-6.12%) |
Aug 22, 2019 | 10.73 | 11.12 | 10.48 | 10.78 | 8,159 | +0.09(+0.84%) |
Aug 21, 2019 | 11.07 | 11.07 | 10.67 | 10.69 | 7,940 | -0.25(-2.29%) |
Aug 20, 2019 | 11.09 | 11.51 | 10.93 | 10.94 | 4,780 | -0.20(-1.80%) |
Aug 19, 2019 | 11.16 | 11.59 | 10.15 | 11.14 | 46,408 | +0.14(+1.27%) |
Aug 16, 2019 | 10.47 | 11.09 | 10.32 | 11.00 | 24,400 | +0.60(+5.77%) |
Aug 15, 2019 | 10.17 | 10.64 | 10.17 | 10.40 | 10,248 | +0.35(+3.48%) |
Aug 14, 2019 | 10.34 | 10.91 | 10.01 | 10.05 | 10,536 | -0.43(-4.10%) |
Aug 13, 2019 | 10.19 | 10.85 | 10.07 | 10.48 | 12,233 | +0.28(+2.75%) |
Aug 12, 2019 | 10.61 | 11.25 | 10.01 | 10.20 | 40,087 | -0.47(-4.40%) |
Aug 09, 2019 | 10.93 | 11.43 | 10.63 | 10.67 | 15,600 | -0.50(-4.48%) |
Aug 08, 2019 | 10.72 | 11.61 | 10.53 | 11.17 | 26,902 | +0.51(+4.78%) |
Aug 07, 2019 | 10.65 | 10.88 | 10.31 | 10.66 | 27,869 | -0.27(-2.47%) |
Aug 06, 2019 | 11.58 | 11.80 | 10.35 | 10.93 | 24,798 | -0.64(-5.53%) |
Aug 05, 2019 | 12.22 | 12.41 | 11.57 | 11.57 | 34,628 | -1.13(-8.90%) |
Aug 02, 2019 | 12.77 | 12.92 | 12.12 | 12.70 | 31,700 | -0.09(-0.70%) |
Aug 01, 2019 | 12.63 | 13.00 | 12.33 | 12.79 | 21,383 | +0.37(+2.98%) |
Jul 31, 2019 | 12.91 | 13.22 | 12.42 | 12.42 | 14,410 | -0.35(-2.74%) |
Jul 30, 2019 | 12.36 | 13.40 | 12.31 | 12.77 | 28,668 | +0.33(+2.65%) |
Jul 29, 2019 | 12.99 | 13.28 | 12.34 | 12.44 | 12,449 | -0.58(-4.45%) |
Jul 26, 2019 | 12.80 | 13.60 | 12.60 | 13.02 | 18,500 | +0.29(+2.28%) |
Jul 25, 2019 | 13.45 | 13.73 | 12.29 | 12.73 | 25,093 | -0.48(-3.63%) |
Jul 24, 2019 | 12.26 | 13.25 | 12.26 | 13.21 | 12,772 | +0.90(+7.31%) |
Jul 23, 2019 | 13.47 | 14.30 | 12.18 | 12.31 | 31,882 | -0.03(-0.24%) |
Jul 22, 2019 | 12.11 | 12.42 | 11.94 | 12.34 | 12,648 | +0.23(+1.90%) |
Jul 19, 2019 | 12.42 | 12.78 | 11.95 | 12.11 | 24,700 | -0.53(-4.19%) |
Jul 18, 2019 | 12.99 | 14.01 | 12.50 | 12.64 | 13,620 | -0.94(-6.92%) |
Jul 17, 2019 | 14.02 | 14.06 | 13.30 | 13.58 | 49,948 | -0.44(-3.14%) |
Jul 16, 2019 | 14.10 | 14.25 | 13.60 | 14.02 | 26,613 | +0.05(+0.36%) |
Jul 15, 2019 | 13.37 | 14.03 | 13.25 | 13.97 | 37,489 | +0.85(+6.48%) |
Jul 12, 2019 | 14.09 | 14.15 | 11.69 | 13.12 | 100,900 | -0.01(-0.08%) |
Jul 11, 2019 | 14.01 | 14.17 | 12.88 | 13.13 | 32,153 | -0.80(-5.74%) |
Jul 10, 2019 | 13.92 | 14.22 | 13.38 | 13.93 | 114,633 | +0.23(+1.68%) |
Jul 09, 2019 | 13.83 | 14.07 | 13.57 | 13.70 | 22,719 | +0.00(+0.00%) |
Jul 08, 2019 | 13.99 | 14.00 | 13.43 | 13.70 | 21,564 | +0.02(+0.15%) |
Jul 05, 2019 | 13.96 | 14.44 | 13.44 | 13.68 | 17,300 | -0.32(-2.29%) |
Jul 03, 2019 | 13.99 | 14.00 | 13.66 | 14.00 | 18,700 | +0.17(+1.23%) |
Jul 02, 2019 | 13.97 | 13.98 | 13.04 | 13.83 | 21,337 | -0.17(-1.21%) |
Jul 01, 2019 | 14.75 | 14.75 | 13.52 | 14.00 | 85,577 | -0.66(-4.50%) |
Jun 28, 2019 | 13.90 | 15.00 | 12.72 | 14.66 | 199,400 | +0.85(+6.15%) |
Jun 27, 2019 | 13.42 | 13.83 | 13.27 | 13.81 | 19,703 | +0.35(+2.60%) |
Jun 26, 2019 | 14.13 | 14.13 | 13.09 | 13.46 | 23,968 | -0.85(-5.94%) |
Jun 25, 2019 | 12.90 | 14.32 | 12.53 | 14.31 | 94,804 | +1.50(+11.71%) |
Jun 24, 2019 | 13.43 | 13.55 | 12.60 | 12.81 | 15,357 | -0.69(-5.11%) |
Jun 21, 2019 | 13.02 | 13.54 | 12.87 | 13.50 | 78,600 | +0.33(+2.51%) |
Jun 20, 2019 | 13.25 | 13.45 | 13.05 | 13.17 | 11,621 | +0.18(+1.39%) |
Jun 19, 2019 | 12.87 | 13.25 | 12.80 | 12.99 | 23,482 | +0.12(+0.93%) |
Jun 18, 2019 | 13.00 | 13.44 | 12.74 | 12.87 | 112,565 | -0.18(-1.38%) |
Jun 17, 2019 | 12.69 | 13.13 | 12.49 | 13.05 | 46,644 | +0.46(+3.65%) |
Jun 14, 2019 | 12.96 | 13.35 | 12.44 | 12.59 | 13,700 | -0.41(-3.15%) |
Jun 13, 2019 | 12.87 | 13.36 | 12.73 | 13.00 | 16,966 | +0.17(+1.33%) |
Jun 12, 2019 | 13.04 | 13.04 | 12.61 | 12.83 | 5,288 | +0.08(+0.63%) |
Jun 11, 2019 | 13.14 | 13.39 | 12.49 | 12.75 | 19,290 | -0.28(-2.15%) |
Jun 10, 2019 | 12.92 | 13.48 | 12.77 | 13.03 | 21,688 | +0.09(+0.70%) |
Jun 07, 2019 | 12.95 | 13.07 | 12.57 | 12.94 | 21,400 | +0.25(+1.97%) |
Jun 06, 2019 | 12.86 | 12.98 | 12.31 | 12.69 | 27,674 | -0.38(-2.91%) |
Jun 05, 2019 | 13.99 | 14.00 | 12.53 | 13.07 | 53,380 | -0.49(-3.61%) |
Jun 04, 2019 | 14.41 | 14.41 | 13.11 | 13.56 | 26,580 | -0.34(-2.45%) |