Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.11 | 12.37 | 11.94 | 12.07 | 68,300 | +0.07(+0.58%) |
Aug 29, 2019 | 11.66 | 12.21 | 11.59 | 12.00 | 77,098 | +0.44(+3.81%) |
Aug 28, 2019 | 11.16 | 11.61 | 11.04 | 11.56 | 76,852 | +0.38(+3.40%) |
Aug 27, 2019 | 11.47 | 11.47 | 10.97 | 11.18 | 79,239 | -0.19(-1.67%) |
Aug 26, 2019 | 11.70 | 11.70 | 11.14 | 11.37 | 76,914 | -0.20(-1.73%) |
Aug 23, 2019 | 11.30 | 12.02 | 11.28 | 11.57 | 126,900 | +0.21(+1.85%) |
Aug 22, 2019 | 11.45 | 11.64 | 11.04 | 11.36 | 57,276 | -0.01(-0.09%) |
Aug 21, 2019 | 11.39 | 11.48 | 11.17 | 11.37 | 65,129 | +0.17(+1.52%) |
Aug 20, 2019 | 11.08 | 11.32 | 10.89 | 11.20 | 99,030 | +0.11(+0.99%) |
Aug 19, 2019 | 11.47 | 11.47 | 10.98 | 11.09 | 130,474 | -0.11(-0.98%) |
Aug 16, 2019 | 11.10 | 11.69 | 11.10 | 11.20 | 76,000 | +0.19(+1.73%) |
Aug 15, 2019 | 10.79 | 11.15 | 10.64 | 11.01 | 103,252 | +0.16(+1.47%) |
Aug 14, 2019 | 10.95 | 10.95 | 10.37 | 10.85 | 113,684 | -0.33(-2.95%) |
Aug 13, 2019 | 11.04 | 11.61 | 11.04 | 11.18 | 65,200 | +0.11(+0.99%) |
Aug 12, 2019 | 11.15 | 11.17 | 10.76 | 11.07 | 76,796 | -0.16(-1.42%) |
Aug 09, 2019 | 11.45 | 11.45 | 10.69 | 11.23 | 94,200 | -0.26(-2.26%) |
Aug 08, 2019 | 11.31 | 11.71 | 11.21 | 11.49 | 98,270 | +0.33(+2.96%) |
Aug 07, 2019 | 10.87 | 11.47 | 10.71 | 11.16 | 135,207 | +0.07(+0.63%) |
Aug 06, 2019 | 11.31 | 11.68 | 10.97 | 11.09 | 176,938 | -0.09(-0.81%) |
Aug 05, 2019 | 11.34 | 11.51 | 10.64 | 11.18 | 222,323 | -0.33(-2.87%) |
Aug 02, 2019 | 11.51 | 11.67 | 11.27 | 11.51 | 137,200 | -0.08(-0.69%) |
Aug 01, 2019 | 12.00 | 12.11 | 11.45 | 11.59 | 100,109 | -0.35(-2.93%) |
Jul 31, 2019 | 11.89 | 12.28 | 11.62 | 11.94 | 155,841 | +0.06(+0.51%) |
Jul 30, 2019 | 11.99 | 12.17 | 11.82 | 11.88 | 61,377 | -0.21(-1.74%) |
Jul 29, 2019 | 12.19 | 12.27 | 11.37 | 12.09 | 244,438 | -0.06(-0.49%) |
Jul 26, 2019 | 11.91 | 12.26 | 11.91 | 12.15 | 64,600 | +0.29(+2.45%) |
Jul 25, 2019 | 12.68 | 12.78 | 11.83 | 11.86 | 78,880 | -0.65(-5.20%) |
Jul 24, 2019 | 11.92 | 12.60 | 11.84 | 12.51 | 112,993 | +0.55(+4.60%) |
Jul 23, 2019 | 12.39 | 12.51 | 11.67 | 11.96 | 124,800 | -0.47(-3.78%) |
Jul 22, 2019 | 13.07 | 13.07 | 12.38 | 12.43 | 96,481 | -0.56(-4.31%) |
Jul 19, 2019 | 13.26 | 13.46 | 12.86 | 12.99 | 358,800 | -0.22(-1.67%) |
Jul 18, 2019 | 13.10 | 13.61 | 13.06 | 13.21 | 130,371 | +0.06(+0.46%) |
Jul 17, 2019 | 13.21 | 13.21 | 12.83 | 13.15 | 100,473 | -0.08(-0.60%) |
Jul 16, 2019 | 13.12 | 13.50 | 13.05 | 13.23 | 129,244 | +0.10(+0.76%) |
Jul 15, 2019 | 13.02 | 13.19 | 12.81 | 13.13 | 86,100 | +0.11(+0.84%) |
Jul 12, 2019 | 12.90 | 13.07 | 12.66 | 13.02 | 80,100 | +0.09(+0.70%) |
Jul 11, 2019 | 13.05 | 13.22 | 12.79 | 12.93 | 109,954 | -0.01(-0.08%) |
Jul 10, 2019 | 12.64 | 13.13 | 12.64 | 12.94 | 135,928 | +0.40(+3.19%) |
Jul 09, 2019 | 12.03 | 12.83 | 11.95 | 12.54 | 279,477 | +0.42(+3.47%) |
Jul 08, 2019 | 12.53 | 12.57 | 12.10 | 12.12 | 114,599 | -0.44(-3.50%) |
Jul 05, 2019 | 12.28 | 12.57 | 12.04 | 12.56 | 170,400 | +0.21(+1.70%) |
Jul 03, 2019 | 12.37 | 12.72 | 12.32 | 12.35 | 77,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.52 | 12.52 | 12.17 | 12.33 | 109,474 | -0.21(-1.67%) |
Jul 01, 2019 | 13.36 | 13.56 | 12.42 | 12.54 | 254,961 | -0.75(-5.64%) |
Jun 28, 2019 | 13.42 | 13.97 | 13.13 | 13.29 | 182,800 | -0.06(-0.45%) |
Jun 27, 2019 | 12.96 | 13.47 | 12.94 | 13.35 | 165,154 | +0.45(+3.49%) |
Jun 26, 2019 | 12.98 | 13.40 | 12.87 | 12.90 | 143,516 | +0.03(+0.23%) |
Jun 25, 2019 | 12.88 | 13.36 | 12.75 | 12.87 | 183,307 | -0.13(-1.00%) |
Jun 24, 2019 | 14.25 | 14.45 | 12.74 | 13.00 | 324,088 | -1.24(-8.71%) |
Jun 21, 2019 | 13.67 | 14.44 | 13.50 | 14.24 | 929,300 | +0.47(+3.41%) |
Jun 20, 2019 | 14.28 | 14.31 | 13.53 | 13.77 | 228,642 | -0.04(-0.29%) |
Jun 19, 2019 | 13.95 | 13.97 | 13.44 | 13.81 | 231,117 | -0.15(-1.07%) |
Jun 18, 2019 | 13.75 | 14.24 | 13.61 | 13.96 | 224,238 | +0.28(+2.05%) |
Jun 17, 2019 | 13.49 | 13.98 | 13.49 | 13.68 | 171,778 | +0.19(+1.41%) |
Jun 14, 2019 | 14.20 | 14.20 | 13.41 | 13.49 | 170,300 | -0.72(-5.07%) |
Jun 13, 2019 | 13.85 | 14.40 | 13.49 | 14.21 | 252,221 | +0.47(+3.42%) |
Jun 12, 2019 | 13.65 | 14.10 | 13.55 | 13.74 | 148,987 | -0.03(-0.22%) |
Jun 11, 2019 | 14.50 | 14.77 | 13.58 | 13.77 | 242,450 | -0.48(-3.37%) |
Jun 10, 2019 | 12.96 | 15.00 | 12.96 | 14.25 | 379,185 | +1.01(+7.63%) |
Jun 07, 2019 | 13.62 | 13.90 | 13.10 | 13.24 | 238,000 | -0.36(-2.65%) |
Jun 06, 2019 | 13.15 | 13.68 | 12.99 | 13.60 | 320,606 | +0.34(+2.56%) |
Jun 05, 2019 | 13.93 | 14.65 | 13.15 | 13.26 | 389,482 | -1.36(-9.30%) |
Jun 04, 2019 | 14.61 | 14.78 | 13.94 | 14.62 | 1,293,660 | +0.22(+1.53%) |