Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.29 | 12.65 | 12.29 | 12.54 | 828,700 | +0.35(+2.87%) |
Aug 29, 2019 | 11.56 | 12.22 | 11.51 | 12.19 | 1,088,145 | +0.87(+7.69%) |
Aug 28, 2019 | 11.32 | 11.42 | 11.23 | 11.32 | 780,699 | -0.03(-0.26%) |
Aug 27, 2019 | 11.63 | 11.68 | 11.34 | 11.35 | 681,763 | -0.21(-1.82%) |
Aug 26, 2019 | 11.76 | 11.80 | 11.51 | 11.56 | 307,552 | +0.00(+0.00%) |
Aug 23, 2019 | 12.09 | 12.17 | 11.53 | 11.56 | 717,100 | -0.63(-5.17%) |
Aug 22, 2019 | 12.37 | 12.41 | 12.08 | 12.19 | 421,439 | -0.18(-1.46%) |
Aug 21, 2019 | 12.44 | 12.48 | 12.31 | 12.37 | 449,254 | +0.03(+0.24%) |
Aug 20, 2019 | 12.38 | 12.48 | 12.31 | 12.34 | 431,276 | -0.06(-0.48%) |
Aug 19, 2019 | 12.39 | 12.54 | 12.37 | 12.40 | 620,399 | +0.17(+1.39%) |
Aug 16, 2019 | 12.18 | 12.34 | 12.12 | 12.23 | 598,600 | +0.14(+1.16%) |
Aug 15, 2019 | 12.20 | 12.33 | 12.06 | 12.09 | 450,985 | -0.11(-0.90%) |
Aug 14, 2019 | 12.07 | 12.27 | 12.07 | 12.20 | 546,859 | -0.11(-0.89%) |
Aug 13, 2019 | 11.95 | 12.36 | 11.92 | 12.31 | 500,448 | +0.32(+2.67%) |
Aug 12, 2019 | 11.89 | 12.04 | 11.89 | 11.99 | 444,350 | +0.01(+0.08%) |
Aug 09, 2019 | 12.17 | 12.20 | 11.93 | 11.98 | 428,400 | -0.26(-2.12%) |
Aug 08, 2019 | 12.30 | 12.39 | 12.18 | 12.24 | 372,513 | +0.07(+0.58%) |
Aug 07, 2019 | 11.82 | 12.23 | 11.76 | 12.17 | 360,099 | +0.22(+1.84%) |
Aug 06, 2019 | 12.07 | 12.30 | 11.87 | 11.95 | 360,517 | +0.02(+0.17%) |
Aug 05, 2019 | 12.01 | 12.15 | 11.85 | 11.93 | 609,804 | -0.36(-2.93%) |
Aug 02, 2019 | 12.23 | 12.40 | 12.09 | 12.29 | 668,700 | -0.10(-0.81%) |
Aug 01, 2019 | 12.48 | 13.02 | 12.36 | 12.39 | 639,244 | -0.07(-0.56%) |
Jul 31, 2019 | 12.88 | 12.88 | 12.41 | 12.46 | 1,397,168 | -0.40(-3.11%) |
Jul 30, 2019 | 12.39 | 13.16 | 12.25 | 12.86 | 791,864 | -0.03(-0.23%) |
Jul 29, 2019 | 13.00 | 13.04 | 12.78 | 12.89 | 667,813 | -0.09(-0.69%) |
Jul 26, 2019 | 13.00 | 13.15 | 12.90 | 12.98 | 515,000 | +0.01(+0.08%) |
Jul 25, 2019 | 13.06 | 13.06 | 12.87 | 12.97 | 427,795 | -0.14(-1.07%) |
Jul 24, 2019 | 12.75 | 13.15 | 12.73 | 13.11 | 724,472 | +0.40(+3.15%) |
Jul 23, 2019 | 12.80 | 12.84 | 12.68 | 12.71 | 512,933 | +0.02(+0.16%) |
Jul 22, 2019 | 12.58 | 12.80 | 12.53 | 12.69 | 411,669 | +0.16(+1.28%) |
Jul 19, 2019 | 12.36 | 12.69 | 12.27 | 12.53 | 629,900 | +0.15(+1.21%) |
Jul 18, 2019 | 12.11 | 12.40 | 12.07 | 12.38 | 482,509 | +0.31(+2.57%) |
Jul 17, 2019 | 12.10 | 12.17 | 12.02 | 12.07 | 350,756 | -0.01(-0.08%) |
Jul 16, 2019 | 12.06 | 12.13 | 11.90 | 12.08 | 376,826 | -0.02(-0.17%) |
Jul 15, 2019 | 12.13 | 12.16 | 11.98 | 12.10 | 344,863 | +0.03(+0.25%) |
Jul 12, 2019 | 11.95 | 12.13 | 11.95 | 12.07 | 313,600 | +0.12(+1.00%) |
Jul 11, 2019 | 12.13 | 12.17 | 11.91 | 11.95 | 362,609 | -0.17(-1.40%) |
Jul 10, 2019 | 12.07 | 12.24 | 12.00 | 12.12 | 285,299 | +0.18(+1.51%) |
Jul 09, 2019 | 11.78 | 11.98 | 11.76 | 11.94 | 269,686 | +0.07(+0.59%) |
Jul 08, 2019 | 12.09 | 12.15 | 11.83 | 11.87 | 288,220 | -0.28(-2.30%) |
Jul 05, 2019 | 12.00 | 12.22 | 11.90 | 12.15 | 295,700 | +0.01(+0.08%) |
Jul 03, 2019 | 12.06 | 12.16 | 11.90 | 12.14 | 158,800 | +0.03(+0.25%) |
Jul 02, 2019 | 12.19 | 12.21 | 12.00 | 12.11 | 282,521 | -0.16(-1.30%) |
Jul 01, 2019 | 12.33 | 12.48 | 12.17 | 12.27 | 656,590 | +0.23(+1.91%) |
Jun 28, 2019 | 12.19 | 12.22 | 11.99 | 12.04 | 1,489,800 | -0.06(-0.50%) |
Jun 27, 2019 | 11.96 | 12.24 | 11.92 | 12.10 | 563,137 | +0.16(+1.34%) |
Jun 26, 2019 | 11.67 | 11.98 | 11.54 | 11.94 | 421,583 | +0.44(+3.83%) |
Jun 25, 2019 | 11.67 | 11.90 | 11.47 | 11.50 | 475,727 | -0.05(-0.43%) |
Jun 24, 2019 | 11.66 | 11.74 | 11.50 | 11.55 | 293,515 | -0.11(-0.94%) |
Jun 21, 2019 | 11.75 | 11.84 | 11.59 | 11.66 | 603,300 | -0.15(-1.27%) |
Jun 20, 2019 | 11.99 | 12.00 | 11.78 | 11.81 | 268,489 | +0.02(+0.17%) |
Jun 19, 2019 | 11.76 | 11.85 | 11.66 | 11.79 | 290,484 | +0.09(+0.77%) |
Jun 18, 2019 | 11.28 | 11.78 | 11.24 | 11.70 | 362,257 | +0.46(+4.09%) |
Jun 17, 2019 | 11.49 | 11.58 | 11.23 | 11.24 | 328,547 | -0.23(-2.01%) |
Jun 14, 2019 | 11.74 | 11.74 | 11.45 | 11.47 | 328,600 | -0.43(-3.61%) |
Jun 13, 2019 | 11.85 | 11.92 | 11.75 | 11.90 | 335,413 | +0.16(+1.36%) |
Jun 12, 2019 | 11.84 | 12.03 | 11.66 | 11.74 | 241,185 | -0.16(-1.34%) |
Jun 11, 2019 | 12.11 | 12.16 | 11.80 | 11.90 | 402,639 | -0.06(-0.50%) |
Jun 10, 2019 | 11.92 | 12.17 | 11.88 | 11.96 | 471,922 | +0.09(+0.76%) |
Jun 07, 2019 | 11.85 | 11.98 | 11.76 | 11.87 | 461,100 | +0.08(+0.68%) |
Jun 06, 2019 | 11.93 | 11.96 | 11.72 | 11.79 | 404,999 | -0.09(-0.76%) |
Jun 05, 2019 | 11.87 | 11.95 | 11.56 | 11.88 | 665,937 | +0.01(+0.08%) |
Jun 04, 2019 | 11.16 | 11.91 | 11.16 | 11.87 | 1,327,723 | +0.87(+7.91%) |