Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.81 | 10.90 | 10.81 | 10.90 | 46,300 | +0.06(+0.55%) |
Aug 29, 2019 | 10.95 | 10.96 | 10.84 | 10.84 | 25,476 | -0.04(-0.37%) |
Aug 28, 2019 | 10.90 | 10.96 | 10.81 | 10.88 | 206,044 | -0.08(-0.73%) |
Aug 27, 2019 | 11.00 | 11.00 | 10.85 | 10.96 | 158,924 | +0.05(+0.46%) |
Aug 26, 2019 | 10.77 | 10.97 | 10.77 | 10.91 | 15,589 | +0.26(+2.44%) |
Aug 23, 2019 | 10.85 | 11.00 | 10.65 | 10.65 | 28,200 | -0.28(-2.56%) |
Aug 22, 2019 | 11.02 | 11.06 | 10.93 | 10.93 | 10,886 | -0.03(-0.27%) |
Aug 21, 2019 | 10.96 | 11.10 | 10.96 | 10.96 | 38,002 | -0.04(-0.36%) |
Aug 20, 2019 | 10.96 | 11.04 | 10.95 | 11.00 | 12,433 | -0.06(-0.54%) |
Aug 19, 2019 | 10.75 | 11.09 | 10.70 | 11.06 | 441,193 | +0.36(+3.36%) |
Aug 16, 2019 | 10.65 | 10.71 | 10.64 | 10.70 | 13,800 | +0.09(+0.85%) |
Aug 15, 2019 | 10.98 | 10.99 | 10.61 | 10.61 | 9,773 | -0.16(-1.49%) |
Aug 14, 2019 | 10.87 | 10.87 | 10.77 | 10.77 | 15,805 | -0.19(-1.73%) |
Aug 13, 2019 | 10.98 | 11.18 | 10.79 | 10.96 | 13,803 | +0.06(+0.55%) |
Aug 12, 2019 | 10.83 | 10.99 | 10.75 | 10.90 | 99,744 | +0.05(+0.46%) |
Aug 09, 2019 | 10.78 | 10.98 | 10.66 | 10.85 | 11,700 | +0.14(+1.31%) |
Aug 08, 2019 | 11.00 | 11.10 | 10.71 | 10.71 | 20,715 | -0.10(-0.93%) |
Aug 07, 2019 | 10.91 | 11.03 | 10.79 | 10.81 | 13,843 | -0.17(-1.55%) |
Aug 06, 2019 | 11.03 | 11.10 | 10.91 | 10.98 | 12,416 | -0.02(-0.18%) |
Aug 05, 2019 | 10.96 | 11.37 | 10.96 | 11.00 | 47,328 | -0.02(-0.18%) |
Aug 02, 2019 | 11.11 | 11.31 | 10.88 | 11.02 | 18,600 | -0.14(-1.25%) |
Aug 01, 2019 | 11.32 | 11.32 | 11.16 | 11.16 | 21,520 | -0.19(-1.67%) |
Jul 31, 2019 | 11.30 | 11.50 | 11.30 | 11.35 | 23,785 | -0.01(-0.09%) |
Jul 30, 2019 | 11.20 | 11.64 | 11.19 | 11.36 | 14,696 | +0.15(+1.34%) |
Jul 29, 2019 | 11.11 | 11.48 | 11.11 | 11.21 | 16,970 | -0.08(-0.71%) |
Jul 26, 2019 | 11.39 | 11.47 | 11.20 | 11.29 | 23,100 | -0.05(-0.44%) |
Jul 25, 2019 | 11.31 | 11.40 | 11.25 | 11.34 | 16,912 | +0.03(+0.27%) |
Jul 24, 2019 | 11.33 | 11.41 | 11.31 | 11.31 | 12,522 | -0.02(-0.18%) |
Jul 23, 2019 | 11.45 | 11.49 | 11.33 | 11.33 | 3,652 | -0.03(-0.26%) |
Jul 22, 2019 | 11.39 | 11.39 | 11.31 | 11.36 | 5,574 | +0.05(+0.44%) |
Jul 19, 2019 | 11.12 | 11.45 | 11.12 | 11.31 | 8,600 | -0.10(-0.88%) |
Jul 18, 2019 | 11.39 | 11.41 | 11.31 | 11.41 | 7,269 | +0.05(+0.44%) |
Jul 17, 2019 | 11.40 | 11.49 | 11.36 | 11.36 | 7,714 | -0.13(-1.13%) |
Jul 16, 2019 | 11.45 | 11.49 | 11.31 | 11.49 | 4,620 | +0.09(+0.79%) |
Jul 15, 2019 | 11.41 | 11.42 | 11.35 | 11.40 | 3,691 | -0.07(-0.61%) |
Jul 12, 2019 | 11.41 | 11.50 | 11.38 | 11.47 | 19,700 | -0.03(-0.26%) |
Jul 11, 2019 | 11.48 | 11.50 | 11.37 | 11.50 | 7,424 | +0.14(+1.23%) |
Jul 10, 2019 | 11.49 | 11.50 | 11.36 | 11.36 | 8,753 | -0.12(-1.05%) |
Jul 09, 2019 | 11.36 | 11.49 | 11.36 | 11.48 | 7,427 | +0.06(+0.53%) |
Jul 08, 2019 | 11.43 | 11.49 | 11.36 | 11.42 | 5,268 | -0.08(-0.70%) |
Jul 05, 2019 | 11.65 | 11.65 | 11.45 | 11.50 | 11,600 | -0.15(-1.29%) |
Jul 03, 2019 | 11.62 | 11.65 | 11.48 | 11.65 | 2,800 | +0.10(+0.87%) |
Jul 02, 2019 | 11.39 | 11.65 | 11.37 | 11.55 | 5,872 | +0.01(+0.09%) |
Jul 01, 2019 | 11.49 | 11.64 | 11.36 | 11.54 | 28,086 | +0.10(+0.87%) |
Jun 28, 2019 | 11.30 | 11.55 | 11.29 | 11.44 | 238,000 | +0.06(+0.53%) |
Jun 27, 2019 | 11.30 | 11.44 | 11.28 | 11.38 | 29,109 | +0.07(+0.62%) |
Jun 26, 2019 | 11.50 | 11.50 | 11.30 | 11.31 | 5,710 | -0.09(-0.79%) |
Jun 25, 2019 | 11.59 | 11.59 | 11.34 | 11.40 | 15,297 | -0.10(-0.87%) |
Jun 24, 2019 | 11.50 | 11.55 | 11.35 | 11.50 | 11,943 | +0.10(+0.88%) |
Jun 21, 2019 | 11.21 | 11.40 | 11.21 | 11.40 | 41,300 | +0.05(+0.44%) |
Jun 20, 2019 | 11.62 | 11.62 | 11.17 | 11.35 | 16,660 | -0.02(-0.18%) |
Jun 19, 2019 | 11.20 | 11.41 | 11.19 | 11.37 | 42,334 | +0.17(+1.52%) |
Jun 18, 2019 | 11.20 | 11.40 | 11.17 | 11.20 | 23,301 | -0.03(-0.27%) |
Jun 17, 2019 | 11.23 | 11.23 | 11.20 | 11.23 | 13,240 | +0.07(+0.63%) |
Jun 14, 2019 | 11.25 | 11.28 | 11.12 | 11.16 | 12,000 | -0.06(-0.53%) |
Jun 13, 2019 | 11.24 | 11.31 | 11.04 | 11.22 | 22,708 | +0.14(+1.26%) |
Jun 12, 2019 | 11.01 | 11.27 | 11.01 | 11.08 | 28,134 | -0.11(-0.98%) |
Jun 11, 2019 | 11.24 | 11.28 | 11.01 | 11.19 | 13,320 | +0.04(+0.36%) |
Jun 10, 2019 | 11.18 | 11.26 | 11.01 | 11.15 | 35,586 | +0.05(+0.45%) |
Jun 07, 2019 | 11.15 | 11.17 | 11.10 | 11.10 | 8,200 | +0.09(+0.82%) |
Jun 06, 2019 | 11.15 | 11.39 | 11.01 | 11.01 | 11,957 | -0.14(-1.26%) |
Jun 05, 2019 | 11.11 | 11.58 | 11.11 | 11.15 | 12,972 | +0.03(+0.27%) |
Jun 04, 2019 | 11.43 | 11.43 | 11.12 | 11.12 | 6,746 | -0.03(-0.27%) |