Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.78 | 10.83 | 10.57 | 10.60 | 12,300 | -0.15(-1.43%) |
Aug 29, 2019 | 10.75 | 10.82 | 10.69 | 10.76 | 32,804 | +0.08(+0.72%) |
Aug 28, 2019 | 10.40 | 10.71 | 10.21 | 10.68 | 26,098 | +0.20(+1.91%) |
Aug 27, 2019 | 11.03 | 11.03 | 10.43 | 10.48 | 45,354 | -0.45(-4.10%) |
Aug 26, 2019 | 11.01 | 11.09 | 10.82 | 10.93 | 46,756 | -0.03(-0.27%) |
Aug 23, 2019 | 11.20 | 11.31 | 10.95 | 10.96 | 63,300 | -0.30(-2.67%) |
Aug 22, 2019 | 11.59 | 11.59 | 11.26 | 11.26 | 20,182 | -0.30(-2.62%) |
Aug 21, 2019 | 11.51 | 11.59 | 11.42 | 11.56 | 27,099 | +0.10(+0.89%) |
Aug 20, 2019 | 11.52 | 11.73 | 11.41 | 11.46 | 12,198 | -0.14(-1.22%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.53 | 11.60 | 25,996 | -0.08(-0.64%) |
Aug 16, 2019 | 11.63 | 11.86 | 11.62 | 11.68 | 29,200 | +0.21(+1.88%) |
Aug 15, 2019 | 12.01 | 12.01 | 11.44 | 11.46 | 56,596 | -0.87(-7.03%) |
Aug 14, 2019 | 12.72 | 12.72 | 12.29 | 12.33 | 67,765 | -0.84(-6.37%) |
Aug 13, 2019 | 12.75 | 13.16 | 12.72 | 13.16 | 14,855 | +0.49(+3.84%) |
Aug 12, 2019 | 12.69 | 12.75 | 12.63 | 12.68 | 12,846 | -0.08(-0.64%) |
Aug 09, 2019 | 12.97 | 12.97 | 12.64 | 12.76 | 12,000 | -0.18(-1.38%) |
Aug 08, 2019 | 12.98 | 12.98 | 12.81 | 12.94 | 23,071 | +0.19(+1.48%) |
Aug 07, 2019 | 12.66 | 12.75 | 12.58 | 12.75 | 14,227 | -0.05(-0.40%) |
Aug 06, 2019 | 12.62 | 13.00 | 12.62 | 12.80 | 24,963 | +0.55(+4.50%) |
Aug 05, 2019 | 12.35 | 12.35 | 12.25 | 12.25 | 2,370 | -0.45(-3.57%) |
Aug 02, 2019 | 12.26 | 12.70 | 12.26 | 12.70 | 13,600 | +0.72(+6.04%) |
Aug 01, 2019 | 12.28 | 12.28 | 11.93 | 11.98 | 23,152 | -0.32(-2.61%) |
Jul 31, 2019 | 12.32 | 12.45 | 12.30 | 12.30 | 17,791 | +0.05(+0.42%) |
Jul 30, 2019 | 12.10 | 12.36 | 12.00 | 12.25 | 20,637 | +0.06(+0.48%) |
Jul 29, 2019 | 12.45 | 12.46 | 12.04 | 12.19 | 42,500 | -0.24(-1.96%) |
Jul 26, 2019 | 12.34 | 12.46 | 12.34 | 12.44 | 11,300 | +0.05(+0.39%) |
Jul 25, 2019 | 12.55 | 12.69 | 12.38 | 12.39 | 16,255 | -0.17(-1.33%) |
Jul 24, 2019 | 12.59 | 12.59 | 12.46 | 12.55 | 13,471 | -0.09(-0.68%) |
Jul 23, 2019 | 12.69 | 12.73 | 12.56 | 12.64 | 37,734 | -0.06(-0.47%) |
Jul 22, 2019 | 12.96 | 12.96 | 12.64 | 12.70 | 23,996 | -0.27(-2.05%) |
Jul 19, 2019 | 12.96 | 13.03 | 12.94 | 12.97 | 16,800 | -0.02(-0.18%) |
Jul 18, 2019 | 13.16 | 13.21 | 12.89 | 12.99 | 22,778 | -0.21(-1.60%) |
Jul 17, 2019 | 13.13 | 13.27 | 13.08 | 13.20 | 11,592 | +0.19(+1.45%) |
Jul 16, 2019 | 13.03 | 13.15 | 12.90 | 13.01 | 15,062 | +0.07(+0.53%) |
Jul 15, 2019 | 12.69 | 13.01 | 12.50 | 12.94 | 44,557 | +0.24(+1.90%) |
Jul 12, 2019 | 13.27 | 13.28 | 12.65 | 12.70 | 63,700 | -0.57(-4.27%) |
Jul 11, 2019 | 13.51 | 13.55 | 13.20 | 13.27 | 19,862 | -0.28(-2.08%) |
Jul 10, 2019 | 13.65 | 13.70 | 13.47 | 13.55 | 19,409 | -0.05(-0.34%) |
Jul 09, 2019 | 13.58 | 13.63 | 13.43 | 13.60 | 22,631 | -0.04(-0.28%) |
Jul 08, 2019 | 13.83 | 13.86 | 13.59 | 13.63 | 23,235 | -0.22(-1.61%) |
Jul 05, 2019 | 13.84 | 13.90 | 13.78 | 13.86 | 17,700 | -0.16(-1.12%) |
Jul 03, 2019 | 13.83 | 14.01 | 13.75 | 14.01 | 10,000 | +0.13(+0.96%) |
Jul 02, 2019 | 13.92 | 14.10 | 13.80 | 13.88 | 18,381 | -0.06(-0.43%) |
Jul 01, 2019 | 13.66 | 13.94 | 13.66 | 13.94 | 637 | +0.00(+0.00%) |
Jun 28, 2019 | 13.98 | 14.00 | 13.90 | 13.94 | 9,700 | +0.04(+0.29%) |
Jun 27, 2019 | 13.77 | 13.95 | 13.72 | 13.90 | 9,628 | +0.10(+0.73%) |
Jun 26, 2019 | 13.79 | 13.81 | 13.69 | 13.80 | 21,955 | +0.07(+0.52%) |
Jun 25, 2019 | 13.97 | 14.00 | 13.73 | 13.73 | 10,679 | -0.25(-1.79%) |
Jun 24, 2019 | 14.19 | 14.20 | 13.78 | 13.98 | 23,969 | -0.12(-0.83%) |
Jun 21, 2019 | 14.18 | 14.18 | 13.79 | 14.10 | 17,800 | -0.33(-2.26%) |
Jun 20, 2019 | 14.41 | 14.42 | 14.23 | 14.42 | 12,174 | +0.30(+2.12%) |
Jun 19, 2019 | 13.97 | 14.18 | 13.93 | 14.12 | 19,815 | +0.15(+1.09%) |
Jun 18, 2019 | 13.94 | 14.07 | 13.89 | 13.97 | 24,157 | +0.13(+0.94%) |
Jun 17, 2019 | 13.67 | 13.88 | 13.60 | 13.84 | 34,735 | +0.15(+1.10%) |
Jun 14, 2019 | 13.89 | 13.96 | 13.67 | 13.69 | 24,500 | -0.24(-1.74%) |
Jun 13, 2019 | 14.33 | 14.33 | 13.92 | 13.93 | 18,006 | -0.36(-2.54%) |
Jun 12, 2019 | 14.35 | 14.38 | 14.17 | 14.30 | 14,841 | -0.10(-0.66%) |
Jun 11, 2019 | 14.79 | 14.79 | 14.32 | 14.39 | 14,230 | -0.23(-1.54%) |
Jun 10, 2019 | 14.57 | 14.77 | 14.46 | 14.62 | 20,694 | +0.38(+2.67%) |
Jun 07, 2019 | 13.99 | 14.33 | 13.96 | 14.24 | 12,000 | +0.28(+2.03%) |
Jun 06, 2019 | 14.11 | 14.11 | 13.81 | 13.96 | 19,147 | -0.04(-0.25%) |
Jun 05, 2019 | 14.34 | 14.36 | 13.87 | 13.99 | 37,209 | -0.01(-0.09%) |
Jun 04, 2019 | 13.51 | 14.00 | 13.47 | 14.00 | 24,371 | +0.66(+4.92%) |