Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.83 | 11.85 | 11.64 | 11.69 | 109,100 | +0.11(+0.97%) |
Aug 29, 2019 | 11.58 | 11.62 | 11.48 | 11.58 | 216,301 | +0.06(+0.50%) |
Aug 28, 2019 | 11.36 | 11.55 | 11.36 | 11.52 | 327,330 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.40 | 11.43 | 611,503 | -0.01(-0.09%) |
Aug 26, 2019 | 11.45 | 11.45 | 11.36 | 11.44 | 550,571 | +0.28(+2.51%) |
Aug 23, 2019 | 11.38 | 11.45 | 11.16 | 11.16 | 489,800 | -0.48(-4.12%) |
Aug 22, 2019 | 11.73 | 11.74 | 11.53 | 11.64 | 531,040 | +0.10(+0.87%) |
Aug 21, 2019 | 11.61 | 11.62 | 11.50 | 11.54 | 827,712 | +0.19(+1.67%) |
Aug 20, 2019 | 11.45 | 11.48 | 11.35 | 11.35 | 4,063,624 | -0.24(-2.07%) |
Aug 19, 2019 | 11.54 | 11.62 | 11.50 | 11.59 | 3,635,818 | +0.18(+1.58%) |
Aug 16, 2019 | 11.26 | 11.47 | 11.25 | 11.41 | 997,700 | +0.21(+1.88%) |
Aug 15, 2019 | 11.30 | 11.34 | 11.15 | 11.20 | 1,699,490 | -0.26(-2.27%) |
Aug 14, 2019 | 11.58 | 11.62 | 11.44 | 11.46 | 1,542,401 | -0.47(-3.98%) |
Aug 13, 2019 | 11.66 | 12.12 | 11.66 | 11.94 | 1,527,605 | +0.20(+1.66%) |
Aug 12, 2019 | 11.80 | 11.88 | 11.72 | 11.74 | 231,958 | -0.20(-1.68%) |
Aug 09, 2019 | 11.96 | 12.01 | 11.85 | 11.94 | 221,700 | -0.29(-2.35%) |
Aug 08, 2019 | 12.13 | 12.29 | 12.13 | 12.23 | 219,793 | +0.04(+0.31%) |
Aug 07, 2019 | 12.04 | 12.24 | 12.01 | 12.19 | 250,727 | +0.03(+0.25%) |
Aug 06, 2019 | 12.19 | 12.23 | 12.00 | 12.16 | 475,673 | -0.04(-0.33%) |
Aug 05, 2019 | 12.20 | 12.33 | 12.12 | 12.20 | 249,668 | -0.35(-2.79%) |
Aug 02, 2019 | 12.56 | 12.63 | 12.41 | 12.55 | 163,600 | -0.11(-0.87%) |
Aug 01, 2019 | 12.78 | 12.92 | 12.60 | 12.66 | 359,718 | -0.20(-1.56%) |
Jul 31, 2019 | 13.09 | 13.10 | 12.75 | 12.86 | 98,807 | -0.24(-1.83%) |
Jul 30, 2019 | 13.12 | 13.14 | 13.04 | 13.10 | 190,603 | -0.30(-2.24%) |
Jul 29, 2019 | 13.39 | 13.48 | 13.37 | 13.40 | 136,087 | -0.03(-0.23%) |
Jul 26, 2019 | 13.39 | 13.45 | 13.36 | 13.43 | 256,400 | +0.08(+0.61%) |
Jul 25, 2019 | 13.45 | 13.47 | 13.30 | 13.35 | 96,375 | -0.39(-2.87%) |
Jul 24, 2019 | 13.80 | 13.86 | 13.64 | 13.74 | 136,372 | +0.31(+2.35%) |
Jul 23, 2019 | 13.36 | 13.51 | 13.32 | 13.43 | 325,872 | +0.59(+4.64%) |
Jul 22, 2019 | 12.90 | 12.90 | 12.80 | 12.84 | 289,543 | +0.21(+1.62%) |
Jul 19, 2019 | 12.71 | 12.76 | 12.63 | 12.63 | 151,600 | -0.10(-0.79%) |
Jul 18, 2019 | 12.74 | 12.78 | 12.66 | 12.73 | 216,991 | -0.15(-1.16%) |
Jul 17, 2019 | 12.97 | 12.98 | 12.82 | 12.88 | 155,441 | -0.17(-1.30%) |
Jul 16, 2019 | 13.00 | 13.11 | 12.98 | 13.05 | 179,819 | +0.01(+0.08%) |
Jul 15, 2019 | 13.06 | 13.09 | 13.01 | 13.04 | 629,951 | +0.05(+0.38%) |
Jul 12, 2019 | 12.99 | 13.03 | 12.90 | 12.99 | 137,000 | -0.12(-0.95%) |
Jul 11, 2019 | 13.12 | 13.14 | 13.00 | 13.12 | 289,920 | -0.08(-0.64%) |
Jul 10, 2019 | 13.28 | 13.29 | 13.15 | 13.20 | 123,911 | -0.21(-1.57%) |
Jul 09, 2019 | 13.27 | 13.41 | 13.26 | 13.41 | 109,359 | -0.11(-0.81%) |
Jul 08, 2019 | 13.50 | 13.60 | 13.48 | 13.52 | 118,100 | -0.20(-1.46%) |
Jul 05, 2019 | 13.70 | 13.79 | 13.62 | 13.72 | 87,300 | -0.08(-0.58%) |
Jul 03, 2019 | 13.87 | 13.88 | 13.74 | 13.80 | 56,600 | +0.11(+0.80%) |
Jul 02, 2019 | 13.75 | 13.76 | 13.65 | 13.69 | 134,406 | -0.04(-0.29%) |
Jul 01, 2019 | 13.94 | 13.94 | 13.69 | 13.73 | 263,766 | -0.17(-1.22%) |
Jun 28, 2019 | 13.82 | 13.96 | 13.82 | 13.90 | 728,500 | +0.23(+1.68%) |
Jun 27, 2019 | 13.71 | 13.72 | 13.63 | 13.67 | 1,148,699 | +0.08(+0.59%) |
Jun 26, 2019 | 13.64 | 13.70 | 13.59 | 13.59 | 186,227 | +0.21(+1.57%) |
Jun 25, 2019 | 13.44 | 13.50 | 13.37 | 13.38 | 276,332 | -0.11(-0.82%) |
Jun 24, 2019 | 13.59 | 13.60 | 13.49 | 13.49 | 162,117 | -0.44(-3.16%) |
Jun 21, 2019 | 13.95 | 13.98 | 13.86 | 13.93 | 100,500 | +0.04(+0.29%) |
Jun 20, 2019 | 13.98 | 13.99 | 13.83 | 13.89 | 126,586 | +0.14(+1.02%) |
Jun 19, 2019 | 13.74 | 13.82 | 13.69 | 13.75 | 139,970 | +0.25(+1.85%) |
Jun 18, 2019 | 13.39 | 13.59 | 13.37 | 13.50 | 399,802 | +0.28(+2.15%) |
Jun 17, 2019 | 13.26 | 13.29 | 13.21 | 13.22 | 131,523 | -0.03(-0.26%) |
Jun 14, 2019 | 13.28 | 13.29 | 13.22 | 13.25 | 403,900 | -0.26(-1.92%) |
Jun 13, 2019 | 13.52 | 13.55 | 13.46 | 13.51 | 135,708 | +0.00(+0.04%) |
Jun 12, 2019 | 13.58 | 13.59 | 13.49 | 13.51 | 120,764 | -0.11(-0.84%) |
Jun 11, 2019 | 13.68 | 13.70 | 13.60 | 13.62 | 280,946 | +0.15(+1.11%) |
Jun 10, 2019 | 13.50 | 13.58 | 13.44 | 13.47 | 189,751 | +0.07(+0.52%) |
Jun 07, 2019 | 13.38 | 13.49 | 13.37 | 13.40 | 138,200 | -0.03(-0.25%) |
Jun 06, 2019 | 13.39 | 13.44 | 13.23 | 13.43 | 153,155 | +0.00(+0.02%) |
Jun 05, 2019 | 13.53 | 13.56 | 13.37 | 13.43 | 141,816 | -0.19(-1.39%) |
Jun 04, 2019 | 13.45 | 13.63 | 13.43 | 13.62 | 210,289 | +0.58(+4.45%) |