Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.11(+1.10%) | |
Aug 29, 2019 | 10.10 | 10.27 | 10.03 | 10.04 | 39,477 | -0.01(-0.10%) |
Aug 28, 2019 | 9.870 | 10.45 | 9.700 | 10.05 | 54,925 | +0.01(+0.10%) |
Aug 27, 2019 | 10.51 | 10.51 | 10.04 | 10.04 | 31,295 | -0.46(-4.38%) |
Aug 26, 2019 | 10.37 | 10.50 | 9.990 | 10.50 | 25,206 | +0.18(+1.74%) |
Aug 23, 2019 | 10.54 | 10.57 | 10.16 | 10.32 | 31,226 | -0.22(-2.09%) |
Aug 22, 2019 | 10.54 | 10.64 | 10.51 | 10.54 | 22,692 | +0.00(+0.00%) |
Aug 21, 2019 | 10.97 | 10.97 | 10.54 | 10.54 | 41,915 | -0.61(-5.47%) |
Aug 20, 2019 | 11.25 | 11.25 | 10.81 | 11.15 | 23,836 | +0.02(+0.18%) |
Aug 19, 2019 | 11.03 | 11.21 | 10.99 | 11.13 | 15,316 | +0.06(+0.54%) |
Aug 16, 2019 | 10.79 | 11.10 | 10.79 | 11.07 | 14,222 | +0.32(+2.98%) |
Aug 15, 2019 | 10.88 | 11.00 | 10.75 | 10.75 | 30,866 | -0.21(-1.92%) |
Aug 14, 2019 | 11.26 | 11.26 | 10.82 | 10.96 | 37,460 | -0.25(-2.23%) |
Aug 13, 2019 | 11.23 | 11.32 | 11.07 | 11.21 | 65,966 | +0.01(+0.09%) |
Aug 12, 2019 | 12.09 | 12.09 | 11.20 | 11.20 | 47,624 | -1.04(-8.50%) |
Aug 09, 2019 | 11.57 | 12.24 | 11.50 | 12.24 | 24,367 | +0.59(+5.06%) |
Aug 08, 2019 | 11.46 | 11.77 | 11.44 | 11.65 | 22,079 | +0.31(+2.73%) |
Aug 07, 2019 | 11.87 | 11.88 | 11.34 | 11.34 | 25,758 | -0.52(-4.38%) |
Aug 06, 2019 | 12.00 | 12.08 | 11.81 | 11.86 | 27,705 | -0.10(-0.84%) |
Aug 02, 2019 | 11.96 | 11.96 | 11.96 | 0 | +0.01(+0.08%) | |
Aug 01, 2019 | 12.06 | 12.10 | 11.91 | 11.95 | 19,911 | -0.13(-1.08%) |
Jul 31, 2019 | 12.04 | 12.23 | 12.00 | 12.08 | 23,729 | +0.05(+0.42%) |
Jul 30, 2019 | 12.08 | 12.25 | 11.96 | 12.03 | 23,227 | +0.03(+0.25%) |
Jul 29, 2019 | 12.46 | 12.46 | 11.90 | 12.00 | 28,189 | -0.48(-3.85%) |
Jul 26, 2019 | 12.07 | 12.48 | 12.06 | 12.48 | 22,994 | +0.41(+3.40%) |
Jul 25, 2019 | 12.28 | 12.32 | 12.00 | 12.07 | 18,175 | -0.23(-1.87%) |
Jul 24, 2019 | 12.00 | 12.32 | 12.00 | 12.30 | 36,758 | +0.38(+3.19%) |
Jul 23, 2019 | 11.99 | 12.05 | 11.92 | 11.92 | 43,666 | -0.07(-0.58%) |
Jul 22, 2019 | 11.93 | 11.99 | 11.83 | 11.99 | 18,627 | +0.09(+0.76%) |
Jul 19, 2019 | 11.96 | 11.96 | 11.83 | 11.90 | 14,110 | +0.08(+0.68%) |
Jul 18, 2019 | 12.01 | 12.01 | 11.82 | 11.82 | 42,178 | -0.21(-1.75%) |
Jul 17, 2019 | 12.00 | 12.03 | 11.94 | 12.03 | 21,312 | +0.03(+0.25%) |
Jul 16, 2019 | 11.95 | 12.08 | 11.89 | 12.00 | 16,850 | +0.00(+0.00%) |
Jul 15, 2019 | 12.03 | 12.15 | 11.95 | 12.00 | 26,813 | +0.07(+0.59%) |
Jul 12, 2019 | 11.96 | 12.04 | 11.89 | 11.93 | 26,370 | -0.01(-0.08%) |
Jul 11, 2019 | 11.90 | 12.10 | 11.86 | 11.94 | 38,298 | +0.14(+1.19%) |
Jul 10, 2019 | 11.93 | 12.01 | 11.74 | 11.80 | 26,225 | -0.18(-1.50%) |
Jul 09, 2019 | 11.93 | 12.02 | 11.73 | 11.98 | 31,839 | -0.02(-0.17%) |
Jul 08, 2019 | 11.99 | 12.24 | 11.95 | 12.00 | 32,845 | -0.06(-0.50%) |
Jul 05, 2019 | 12.02 | 12.14 | 11.87 | 12.06 | 22,499 | -0.02(-0.17%) |
Jul 04, 2019 | 12.00 | 12.09 | 11.96 | 12.08 | 21,693 | +0.08(+0.67%) |
Jul 03, 2019 | 11.89 | 12.00 | 11.67 | 12.00 | 34,498 | +0.08(+0.67%) |
Jul 02, 2019 | 12.51 | 12.51 | 11.88 | 11.92 | 41,461 | -0.59(-4.72%) |
Jun 28, 2019 | 12.51 | 12.51 | 12.51 | 0 | -0.17(-1.34%) | |
Jun 27, 2019 | 12.85 | 12.85 | 12.51 | 12.68 | 33,125 | -0.19(-1.48%) |
Jun 26, 2019 | 12.90 | 12.94 | 12.60 | 12.87 | 36,847 | -0.06(-0.46%) |
Jun 25, 2019 | 12.93 | 13.05 | 12.85 | 12.93 | 47,171 | +0.03(+0.23%) |
Jun 24, 2019 | 13.22 | 13.24 | 12.86 | 12.90 | 47,482 | -0.29(-2.20%) |
Jun 21, 2019 | 13.09 | 13.26 | 13.01 | 13.19 | 34,676 | +0.16(+1.23%) |
Jun 20, 2019 | 13.11 | 13.19 | 12.94 | 13.03 | 42,238 | -0.04(-0.31%) |
Jun 19, 2019 | 13.00 | 13.18 | 12.91 | 13.07 | 25,283 | -0.02(-0.15%) |
Jun 18, 2019 | 13.00 | 13.24 | 12.90 | 13.09 | 47,155 | +0.13(+1.00%) |
Jun 17, 2019 | 13.09 | 13.21 | 12.92 | 12.96 | 22,285 | -0.08(-0.61%) |
Jun 14, 2019 | 13.20 | 13.20 | 12.95 | 13.04 | 51,708 | -0.02(-0.15%) |
Jun 13, 2019 | 13.00 | 13.10 | 12.90 | 13.06 | 35,680 | +0.07(+0.54%) |
Jun 12, 2019 | 12.45 | 13.04 | 12.45 | 12.99 | 113,104 | +0.54(+4.34%) |
Jun 11, 2019 | 12.54 | 12.54 | 12.37 | 12.45 | 55,042 | -0.09(-0.72%) |
Jun 10, 2019 | 12.69 | 12.69 | 12.41 | 12.54 | 57,123 | +0.22(+1.79%) |
Jun 07, 2019 | 12.22 | 12.45 | 12.22 | 12.32 | 32,860 | +0.12(+0.98%) |
Jun 06, 2019 | 12.38 | 12.43 | 12.17 | 12.20 | 43,755 | -0.10(-0.81%) |
Jun 05, 2019 | 12.29 | 12.32 | 12.19 | 12.30 | 55,240 | +0.06(+0.49%) |
Jun 04, 2019 | 12.49 | 12.49 | 11.89 | 12.24 | 106,094 | +0.00(+0.00%) |