Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.95 | 12.12 | 11.24 | 11.99 | 18,900 | +0.17(+1.44%) |
Aug 29, 2019 | 11.61 | 11.97 | 11.61 | 11.82 | 12,636 | +0.39(+3.41%) |
Aug 28, 2019 | 11.19 | 11.74 | 11.13 | 11.43 | 30,871 | +0.29(+2.60%) |
Aug 27, 2019 | 11.61 | 11.91 | 11.11 | 11.14 | 27,373 | -0.41(-3.55%) |
Aug 26, 2019 | 11.31 | 11.70 | 11.25 | 11.55 | 25,108 | +0.30(+2.67%) |
Aug 23, 2019 | 11.89 | 12.08 | 11.14 | 11.25 | 18,400 | -0.75(-6.25%) |
Aug 22, 2019 | 11.23 | 12.31 | 11.01 | 12.00 | 44,196 | +0.84(+7.53%) |
Aug 21, 2019 | 11.43 | 11.44 | 11.07 | 11.16 | 13,426 | -0.15(-1.33%) |
Aug 20, 2019 | 11.21 | 11.47 | 11.20 | 11.31 | 8,893 | +0.00(+0.00%) |
Aug 19, 2019 | 11.13 | 11.33 | 10.91 | 11.31 | 13,831 | +0.37(+3.38%) |
Aug 16, 2019 | 11.35 | 11.35 | 10.80 | 10.94 | 21,500 | -0.34(-3.01%) |
Aug 15, 2019 | 11.26 | 11.36 | 11.06 | 11.28 | 42,846 | +0.27(+2.45%) |
Aug 14, 2019 | 11.23 | 11.73 | 10.85 | 11.01 | 34,473 | -0.53(-4.59%) |
Aug 13, 2019 | 10.64 | 11.76 | 10.64 | 11.54 | 25,851 | +0.81(+7.55%) |
Aug 12, 2019 | 10.80 | 11.00 | 10.62 | 10.73 | 24,309 | -0.02(-0.19%) |
Aug 09, 2019 | 11.49 | 12.27 | 10.60 | 10.75 | 97,100 | -0.78(-6.76%) |
Aug 08, 2019 | 11.19 | 11.94 | 10.91 | 11.53 | 59,453 | +0.50(+4.53%) |
Aug 07, 2019 | 11.41 | 11.59 | 10.92 | 11.03 | 43,112 | -0.52(-4.50%) |
Aug 06, 2019 | 11.80 | 12.26 | 11.15 | 11.55 | 61,940 | -0.18(-1.53%) |
Aug 05, 2019 | 12.37 | 12.39 | 11.11 | 11.73 | 76,944 | -0.78(-6.24%) |
Aug 02, 2019 | 12.50 | 12.80 | 12.00 | 12.51 | 63,600 | -0.13(-1.03%) |
Aug 01, 2019 | 13.11 | 13.48 | 12.59 | 12.64 | 29,702 | -0.42(-3.22%) |
Jul 31, 2019 | 13.36 | 13.76 | 13.06 | 13.06 | 91,117 | -0.34(-2.54%) |
Jul 30, 2019 | 12.78 | 13.45 | 12.78 | 13.40 | 71,802 | +0.54(+4.20%) |
Jul 29, 2019 | 13.29 | 13.30 | 12.85 | 12.86 | 24,965 | -0.34(-2.58%) |
Jul 26, 2019 | 12.78 | 13.50 | 12.50 | 13.20 | 44,400 | +0.49(+3.86%) |
Jul 25, 2019 | 12.83 | 12.83 | 12.31 | 12.71 | 23,405 | -0.26(-2.00%) |
Jul 24, 2019 | 12.33 | 13.05 | 12.13 | 12.97 | 21,856 | +0.65(+5.28%) |
Jul 23, 2019 | 12.36 | 12.59 | 12.16 | 12.32 | 31,042 | -0.14(-1.12%) |
Jul 22, 2019 | 12.46 | 12.52 | 12.21 | 12.46 | 13,953 | +0.07(+0.56%) |
Jul 19, 2019 | 12.57 | 12.70 | 12.14 | 12.39 | 20,300 | -0.30(-2.36%) |
Jul 18, 2019 | 12.59 | 12.90 | 12.02 | 12.69 | 30,867 | +0.09(+0.71%) |
Jul 17, 2019 | 12.22 | 12.80 | 12.22 | 12.60 | 24,878 | +0.26(+2.11%) |
Jul 16, 2019 | 12.28 | 12.54 | 12.25 | 12.34 | 12,020 | -0.03(-0.24%) |
Jul 15, 2019 | 12.50 | 12.50 | 12.12 | 12.37 | 15,377 | -0.13(-1.04%) |
Jul 12, 2019 | 12.64 | 12.99 | 12.41 | 12.50 | 33,200 | -0.08(-0.64%) |
Jul 11, 2019 | 12.66 | 13.48 | 12.27 | 12.58 | 72,471 | -0.08(-0.63%) |
Jul 10, 2019 | 12.77 | 12.98 | 12.34 | 12.66 | 28,342 | -0.13(-1.02%) |
Jul 09, 2019 | 12.98 | 13.40 | 12.75 | 12.79 | 28,683 | -0.25(-1.92%) |
Jul 08, 2019 | 12.97 | 13.26 | 12.75 | 13.04 | 59,892 | -0.03(-0.23%) |
Jul 05, 2019 | 13.08 | 13.36 | 13.01 | 13.07 | 20,500 | -0.17(-1.28%) |
Jul 03, 2019 | 13.10 | 13.25 | 12.90 | 13.24 | 11,100 | +0.18(+1.38%) |
Jul 02, 2019 | 12.58 | 13.10 | 12.58 | 13.06 | 12,775 | +0.13(+1.01%) |
Jul 01, 2019 | 13.45 | 13.45 | 12.71 | 12.93 | 54,222 | -0.27(-2.05%) |
Jun 28, 2019 | 13.33 | 13.33 | 12.84 | 13.20 | 163,500 | +0.10(+0.76%) |
Jun 27, 2019 | 13.10 | 13.53 | 12.80 | 13.10 | 39,152 | +0.03(+0.23%) |
Jun 26, 2019 | 12.99 | 13.32 | 12.38 | 13.07 | 26,743 | +0.13(+1.00%) |
Jun 25, 2019 | 11.98 | 13.14 | 11.94 | 12.94 | 47,946 | +0.90(+7.48%) |
Jun 24, 2019 | 11.89 | 12.30 | 11.71 | 12.04 | 38,944 | +0.18(+1.52%) |
Jun 21, 2019 | 11.85 | 12.25 | 11.62 | 11.86 | 42,800 | -0.32(-2.63%) |
Jun 20, 2019 | 12.64 | 12.64 | 12.06 | 12.18 | 30,654 | -0.08(-0.65%) |
Jun 19, 2019 | 12.37 | 12.58 | 12.17 | 12.26 | 14,273 | +0.08(+0.66%) |
Jun 18, 2019 | 12.17 | 12.73 | 12.03 | 12.18 | 36,641 | -0.24(-1.93%) |
Jun 17, 2019 | 12.59 | 12.59 | 11.84 | 12.42 | 27,421 | +0.08(+0.65%) |
Jun 14, 2019 | 12.55 | 12.71 | 12.06 | 12.34 | 17,800 | -0.21(-1.67%) |
Jun 13, 2019 | 11.79 | 12.90 | 11.79 | 12.55 | 25,609 | +0.20(+1.62%) |
Jun 12, 2019 | 11.94 | 12.51 | 11.53 | 12.35 | 20,136 | +0.32(+2.66%) |
Jun 11, 2019 | 12.73 | 12.80 | 11.83 | 12.03 | 39,191 | -0.83(-6.45%) |
Jun 10, 2019 | 11.23 | 12.95 | 11.21 | 12.86 | 50,140 | +1.70(+15.23%) |
Jun 07, 2019 | 11.26 | 11.54 | 10.95 | 11.16 | 39,700 | +0.02(+0.18%) |
Jun 06, 2019 | 11.24 | 11.39 | 10.93 | 11.14 | 22,958 | -0.13(-1.15%) |
Jun 05, 2019 | 11.22 | 11.86 | 11.11 | 11.27 | 19,051 | +0.16(+1.44%) |
Jun 04, 2019 | 11.73 | 11.90 | 11.00 | 11.11 | 36,049 | -0.40(-3.48%) |