Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.10 | 12.11 | 11.95 | 12.02 | 15,200 | +0.11(+0.92%) |
Aug 29, 2019 | 12.10 | 12.31 | 11.90 | 11.91 | 8,821 | +0.16(+1.36%) |
Aug 28, 2019 | 12.16 | 12.19 | 11.75 | 11.75 | 2,848 | -0.20(-1.67%) |
Aug 27, 2019 | 12.26 | 12.36 | 11.95 | 11.95 | 15,476 | -0.40(-3.24%) |
Aug 26, 2019 | 12.40 | 12.70 | 12.00 | 12.35 | 3,947 | -0.23(-1.82%) |
Aug 23, 2019 | 12.49 | 12.58 | 12.12 | 12.58 | 5,000 | +0.08(+0.63%) |
Aug 22, 2019 | 12.46 | 12.66 | 12.29 | 12.50 | 6,852 | +0.00(+0.00%) |
Aug 21, 2019 | 12.60 | 12.65 | 12.50 | 12.50 | 4,253 | -0.40(-3.10%) |
Aug 20, 2019 | 12.41 | 12.90 | 12.40 | 12.90 | 3,584 | +0.30(+2.38%) |
Aug 19, 2019 | 12.35 | 12.60 | 12.35 | 12.60 | 4,269 | +0.21(+1.71%) |
Aug 16, 2019 | 12.02 | 12.60 | 12.00 | 12.39 | 28,000 | +0.14(+1.13%) |
Aug 15, 2019 | 12.45 | 12.45 | 12.02 | 12.25 | 12,865 | -0.43(-3.39%) |
Aug 14, 2019 | 11.95 | 12.68 | 11.95 | 12.68 | 2,643 | +0.48(+3.93%) |
Aug 13, 2019 | 12.71 | 12.99 | 12.20 | 12.20 | 8,532 | -0.68(-5.28%) |
Aug 12, 2019 | 12.63 | 12.88 | 11.87 | 12.88 | 1,034 | -0.10(-0.77%) |
Aug 09, 2019 | 12.60 | 12.98 | 12.60 | 12.98 | 1,600 | +0.73(+5.96%) |
Aug 08, 2019 | 12.35 | 12.40 | 12.06 | 12.25 | 5,944 | +0.35(+2.97%) |
Aug 07, 2019 | 11.80 | 11.90 | 11.80 | 11.90 | 2,055 | +0.10(+0.82%) |
Aug 06, 2019 | 11.50 | 11.81 | 11.20 | 11.80 | 7,505 | +0.26(+2.26%) |
Aug 05, 2019 | 11.14 | 11.54 | 11.14 | 11.54 | 6,528 | +0.44(+3.96%) |
Aug 02, 2019 | 10.76 | 11.16 | 10.55 | 11.10 | 1,700 | +0.65(+6.22%) |
Aug 01, 2019 | 10.65 | 11.49 | 10.45 | 10.45 | 3,107 | -0.20(-1.88%) |
Jul 31, 2019 | 10.86 | 11.24 | 10.46 | 10.65 | 6,528 | +0.04(+0.42%) |
Jul 30, 2019 | 10.41 | 10.90 | 10.30 | 10.61 | 1,619 | +0.35(+3.36%) |
Jul 29, 2019 | 10.55 | 10.55 | 10.26 | 10.26 | 3,395 | -0.29(-2.75%) |
Jul 26, 2019 | 10.65 | 11.13 | 10.55 | 10.55 | 7,400 | -0.70(-6.22%) |
Jul 25, 2019 | 11.25 | 11.25 | 11.25 | 75 | +0.00(+0.00%) | |
Jul 24, 2019 | 11.25 | 11.25 | 11.25 | 40 | +0.00(+0.00%) | |
Jul 23, 2019 | 10.96 | 11.35 | 10.96 | 11.25 | 2,207 | -0.09(-0.79%) |
Jul 22, 2019 | 11.34 | 11.34 | 11.34 | 67 | +0.00(+0.00%) | |
Jul 19, 2019 | 11.31 | 11.34 | 11.14 | 11.34 | 2,400 | -0.01(-0.09%) |
Jul 18, 2019 | 11.10 | 11.35 | 11.00 | 11.35 | 1,126 | +0.24(+2.16%) |
Jul 17, 2019 | 11.26 | 11.26 | 11.11 | 11.11 | 1,761 | -0.15(-1.33%) |
Jul 16, 2019 | 11.26 | 11.26 | 11.26 | 11.26 | 135 | -0.44(-3.76%) |
Jul 15, 2019 | 11.78 | 11.78 | 11.70 | 11.70 | 628 | +0.02(+0.21%) |
Jul 12, 2019 | 11.79 | 11.79 | 11.50 | 11.68 | 1,200 | -0.13(-1.14%) |
Jul 11, 2019 | 11.81 | 11.81 | 11.81 | 11.81 | 208 | -0.06(-0.48%) |
Jul 10, 2019 | 12.00 | 12.00 | 11.55 | 11.87 | 3,827 | -0.19(-1.54%) |
Jul 09, 2019 | 12.08 | 12.47 | 12.05 | 12.05 | 5,268 | -0.40(-3.20%) |
Jul 08, 2019 | 12.45 | 12.45 | 12.45 | 51 | +0.00(+0.00%) | |
Jul 05, 2019 | 12.45 | 12.45 | 12.45 | 157 | +0.00(+0.00%) | |
Jul 03, 2019 | 12.45 | 12.45 | 12.45 | 12.45 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 12.45 | 12.45 | 12.45 | 8 | +0.00(+0.00%) | |
Jul 01, 2019 | 12.45 | 12.45 | 12.45 | 241 | +0.00(+0.00%) | |
Jun 28, 2019 | 12.45 | 12.45 | 12.45 | 12.45 | 1,400 | +0.15(+1.22%) |
Jun 27, 2019 | 12.30 | 12.33 | 12.01 | 12.30 | 4,363 | -0.11(-0.90%) |
Jun 26, 2019 | 12.59 | 12.59 | 12.41 | 12.41 | 963 | -0.10(-0.78%) |
Jun 25, 2019 | 13.39 | 13.39 | 12.51 | 12.51 | 1,114 | -0.76(-5.73%) |
Jun 24, 2019 | 13.17 | 13.27 | 13.00 | 13.27 | 1,298 | -0.23(-1.70%) |
Jun 21, 2019 | 13.10 | 13.50 | 12.96 | 13.50 | 3,400 | +0.00(+0.00%) |
Jun 20, 2019 | 13.40 | 13.50 | 12.97 | 13.50 | 2,491 | +0.24(+1.81%) |
Jun 19, 2019 | 12.98 | 13.34 | 12.98 | 13.26 | 4,964 | +0.26(+2.00%) |
Jun 18, 2019 | 12.19 | 13.00 | 12.19 | 13.00 | 3,565 | +0.91(+7.53%) |
Jun 17, 2019 | 12.00 | 12.10 | 12.00 | 12.09 | 3,577 | -0.01(-0.08%) |
Jun 14, 2019 | 12.05 | 12.13 | 12.05 | 12.10 | 4,500 | -0.38(-3.04%) |
Jun 13, 2019 | 12.50 | 12.50 | 12.48 | 12.48 | 616 | -0.12(-0.95%) |
Jun 12, 2019 | 12.01 | 13.36 | 12.01 | 12.60 | 3,095 | -0.38(-2.93%) |
Jun 11, 2019 | 12.98 | 13.00 | 12.50 | 12.98 | 3,039 | -0.02(-0.15%) |
Jun 10, 2019 | 12.70 | 13.10 | 12.60 | 13.00 | 1,587 | -0.40(-2.99%) |
Jun 07, 2019 | 13.20 | 13.40 | 13.00 | 13.40 | 970 | +0.20(+1.52%) |
Jun 06, 2019 | 13.10 | 13.50 | 12.80 | 13.20 | 275 | -0.01(-0.09%) |
Jun 05, 2019 | 12.90 | 13.21 | 12.70 | 13.21 | 1,218 | -0.09(-0.66%) |
Jun 04, 2019 | 13.20 | 13.30 | 12.30 | 13.30 | 2,115 | +0.00(+0.00%) |